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
- 2000-02-23 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 | $24.26 | $45.66 | 558,482 | — | — |
| 2006-12-28 | $23.79 | $44.76 | 657,464 | — | — |
| 2006-12-27 | $23.62 | $44.44 | 216,935 | — | — |
| 2006-12-26 | $23.42 | $44.07 | 242,564 | — | — |
| 2006-12-22 | $22.96 | $43.21 | 181,923 | — | — |
| 2006-12-21 | $22.96 | $43.21 | 436,796 | — | — |
| 2006-12-20 | $23.21 | $43.68 | 648,081 | — | — |
| 2006-12-19 | $22.75 | $42.80 | 538,806 | — | — |
| 2006-12-18 | $22.70 | $42.71 | 556,060 | — | — |
| 2006-12-15 | $22.87 | $43.04 | 1,132,300 | — | — |
| 2006-12-14 | $22.80 | $42.91 | 775,114 | — | — |
| 2006-12-13 | $22.30 | $41.96 | 758,163 | — | — |
| 2006-12-12 | $22.26 | $41.89 | 497,437 | — | — |
| 2006-12-11 | $22.20 | $41.78 | 493,704 | — | — |
| 2006-12-08 | $21.87 | $41.16 | 494,511 | — | — |
| 2006-12-07 | $21.95 | $41.31 | 582,899 | — | — |
| 2006-12-06 | $21.94 | $41.29 | 442,043 | — | — |
| 2006-12-05 | $21.87 | $41.16 | 490,475 | — | — |
| 2006-12-04 | $21.97 | $41.35 | 472,313 | — | — |
| 2006-12-01 | $21.87 | $41.16 | 495,621 | — | — |
| 2006-11-30 | $21.68 | $40.81 | 649,291 | — | — |
| 2006-11-29 | $21.41 | $40.28 | 400,270 | — | — |
| 2006-11-28 | $21.08 | $39.67 | 479,880 | — | — |
| 2006-11-27 | $21.56 | $40.56 | 342,253 | — | — |
| 2006-11-24 | $21.89 | $41.20 | 86,875 | — | — |
| 2006-11-22 | $21.86 | $41.14 | 239,234 | — | — |
| 2006-11-21 | $21.80 | $41.03 | 394,620 | — | — |
| 2006-11-20 | $21.83 | $41.09 | 350,224 | — | — |
| 2006-11-17 | $21.75 | $40.94 | 376,357 | — | — |
| 2006-11-16 | $21.89 | $41.20 | 393,409 | — | — |
| 2006-11-15 | $22.00 | $41.40 | 996,387 | — | — |
| 2006-11-14 | $21.84 | $41.10 | 2,229,285 | — | — |
| 2006-11-13 | $21.86 | $41.14 | 174,153 | — | — |
| 2006-11-10 | $21.63 | $40.69 | 166,989 | — | — |
| 2006-11-09 | $21.61 | $40.66 | 268,495 | — | — |
| 2006-11-08 | $21.33 | $40.14 | 453,445 | — | — |
| 2006-11-07 | $21.29 | $40.06 | 205,937 | — | — |
| 2006-11-06 | $21.55 | $40.55 | 297,352 | — | — |
| 2006-11-03 | $21.48 | $40.41 | 174,759 | — | — |
| 2006-11-02 | $21.63 | $40.69 | 204,222 | — | — |
| 2006-11-01 | $22.06 | $41.52 | 226,218 | — | — |
| 2006-10-31 | $22.73 | $42.76 | 296,545 | — | — |
| 2006-10-30 | $22.74 | $42.78 | 245,893 | — | — |
| 2006-10-27 | $22.15 | $41.68 | 242,664 | — | — |
| 2006-10-26 | $22.36 | $42.07 | 164,669 | — | — |
| 2006-10-25 | $22.12 | $41.63 | 172,438 | — | — |
| 2006-10-24 | $21.84 | $41.10 | 198,168 | — | — |
| 2006-10-23 | $22.09 | $41.57 | 252,149 | — | — |
| 2006-10-20 | $21.84 | $41.10 | 153,065 | — | — |
| 2006-10-19 | $21.92 | $41.25 | 270,008 | — | — |
| 2006-10-18 | $21.96 | $41.33 | 268,596 | — | — |
| 2006-10-17 | $22.26 | $41.27 | 252,956 | — | — |
| 2006-10-16 | $22.36 | $41.46 | 273,136 | — | — |
| 2006-10-13 | $22.03 | $40.85 | 386,951 | — | — |
| 2006-10-12 | $21.94 | $40.68 | 446,583 | — | — |
| 2006-10-11 | $21.39 | $39.66 | 419,139 | — | — |
| 2006-10-10 | $21.40 | $39.67 | 1,011,926 | — | — |
| 2006-10-09 | $21.61 | $40.06 | 384,429 | — | — |
| 2006-10-06 | $21.47 | $39.80 | 245,994 | — | — |
| 2006-10-05 | $21.67 | $40.19 | 359,002 | — | — |
| 2006-10-04 | $21.49 | $39.84 | 370,101 | — | — |
| 2006-10-03 | $21.11 | $39.14 | 514,792 | — | — |
| 2006-10-02 | $20.91 | $38.77 | 367,780 | — | — |
| 2006-09-29 | $21.15 | $39.21 | 256,488 | — | — |
| 2006-09-28 | $21.40 | $39.67 | 209,771 | — | — |
| 2006-09-27 | $21.35 | $39.58 | 162,853 | — | — |
| 2006-09-26 | $21.05 | $39.03 | 271,118 | — | — |
| 2006-09-25 | $21.37 | $39.62 | 251,544 | — | — |
| 2006-09-22 | $21.06 | $39.05 | 238,023 | — | — |
| 2006-09-21 | $21.18 | $39.27 | 388,263 | — | — |
| 2006-09-20 | $21.46 | $39.78 | 573,516 | — | — |
| 2006-09-19 | $21.08 | $39.09 | 309,561 | — | — |
| 2006-09-18 | $20.92 | $38.79 | 520,846 | — | — |
| 2006-09-15 | $21.36 | $39.60 | 981,656 | — | — |
| 2006-09-14 | $21.07 | $39.07 | 482,100 | — | — |
| 2006-09-13 | $20.52 | $38.04 | 317,633 | — | — |
| 2006-09-12 | $20.52 | $38.04 | 434,072 | — | — |
| 2006-09-11 | $20.39 | $37.80 | 258,607 | — | — |
| 2006-09-08 | $20.41 | $37.84 | 577,552 | — | — |
| 2006-09-07 | $19.97 | $37.03 | 368,991 | — | — |
| 2006-09-06 | $20.25 | $37.54 | 347,096 | — | — |
| 2006-09-05 | $20.28 | $37.60 | 254,066 | — | — |
| 2006-09-01 | $20.09 | $37.25 | 214,715 | — | — |
| 2006-08-31 | $20.17 | $37.40 | 339,528 | — | — |
| 2006-08-30 | $20.25 | $37.54 | 609,335 | — | — |
| 2006-08-29 | $20.09 | $37.25 | 321,871 | — | — |
| 2006-08-28 | $19.88 | $36.86 | 231,162 | — | — |
| 2006-08-25 | $19.66 | $36.46 | 334,383 | — | — |
| 2006-08-24 | $19.77 | $36.66 | 370,303 | — | — |
| 2006-08-23 | $19.86 | $36.83 | 871,070 | — | — |
| 2006-08-22 | $19.97 | $37.03 | 6,814,382 | — | — |
| 2006-08-21 | $19.60 | $36.35 | 551,419 | — | — |
| 2006-08-18 | $19.47 | $36.11 | 369,193 | — | — |
| 2006-08-17 | $19.29 | $35.76 | 804,879 | — | — |
| 2006-08-16 | $18.80 | $34.86 | 513,682 | — | — |
| 2006-08-15 | $18.68 | $34.64 | 212,193 | — | — |
| 2006-08-14 | $18.53 | $34.36 | 172,640 | — | — |
| 2006-08-11 | $18.44 | $34.20 | 304,718 | — | — |
| 2006-08-10 | $18.77 | $34.80 | 418,735 | — | — |
| 2006-08-09 | $18.59 | $34.47 | 390,685 | — | — |
| 2006-08-08 | $18.55 | $34.40 | 305,021 | — | — |
| 2006-08-07 | $18.85 | $34.95 | 377,467 | — | — |
| 2006-08-04 | $19.07 | $35.36 | 336,804 | — | — |
| 2006-08-03 | $18.87 | $34.99 | 421,459 | — | — |
| 2006-08-02 | $18.38 | $34.09 | 325,806 | — | — |
| 2006-08-01 | $18.43 | $34.18 | 230,355 | — | — |
| 2006-07-31 | $18.42 | $34.16 | 356,177 | — | — |
| 2006-07-28 | $18.38 | $34.09 | 292,408 | — | — |
| 2006-07-27 | $18.22 | $33.78 | 357,791 | — | — |
| 2006-07-26 | $18.21 | $33.76 | 282,722 | — | — |
| 2006-07-25 | $18.19 | $33.72 | 305,929 | — | — |
| 2006-07-24 | $18.23 | $33.79 | 249,122 | — | — |
| 2006-07-21 | $17.76 | $32.93 | 367,478 | — | — |
| 2006-07-20 | $17.97 | $33.32 | 439,823 | — | — |
| 2006-07-19 | $18.14 | $33.63 | 396,638 | — | — |
| 2006-07-18 | $17.79 | $32.99 | 300,581 | — | — |
| 2006-07-17 | $17.84 | $32.47 | 412,176 | — | — |
| 2006-07-14 | $17.84 | $32.47 | 598,539 | — | — |
| 2006-07-13 | $17.72 | $32.25 | 217,439 | — | — |
| 2006-07-12 | $18.04 | $32.83 | 637,183 | — | — |
| 2006-07-11 | $18.13 | $32.99 | 314,001 | — | — |
| 2006-07-10 | $18.22 | $33.16 | 221,576 | — | — |
| 2006-07-07 | $17.86 | $32.51 | 229,144 | — | — |
| 2006-07-06 | $18.10 | $32.94 | 321,266 | — | — |
| 2006-07-05 | $17.93 | $32.63 | 218,751 | — | — |
| 2006-07-03 | $18.05 | $32.85 | 138,838 | — | — |
| 2006-06-30 | $17.75 | $32.31 | 461,920 | — | — |
| 2006-06-29 | $17.84 | $32.47 | 329,943 | — | — |
| 2006-06-28 | $17.32 | $31.53 | 297,756 | — | — |
| 2006-06-27 | $17.31 | $31.51 | 238,225 | — | — |
| 2006-06-26 | $17.65 | $32.13 | 240,949 | — | — |
| 2006-06-23 | $17.28 | $31.46 | 267,688 | — | — |
| 2006-06-22 | $17.28 | $31.46 | 277,071 | — | — |
| 2006-06-21 | $17.42 | $31.71 | 261,432 | — | — |
| 2006-06-20 | $17.21 | $31.32 | 338,015 | — | — |
| 2006-06-19 | $17.13 | $31.17 | 209,065 | — | — |
| 2006-06-16 | $17.24 | $31.39 | 1,251,967 | — | — |
| 2006-06-15 | $17.43 | $31.73 | 249,526 | — | — |
| 2006-06-14 | $17.03 | $30.99 | 292,206 | — | — |
| 2006-06-13 | $16.87 | $30.70 | 291,500 | — | — |
| 2006-06-12 | $16.95 | $30.85 | 257,396 | — | — |
| 2006-06-09 | $17.25 | $31.41 | 270,715 | — | — |
| 2006-06-08 | $17.32 | $31.53 | 315,413 | — | — |
| 2006-06-07 | $17.56 | $31.97 | 318,440 | — | — |
| 2006-06-06 | $17.23 | $31.37 | 308,855 | — | — |
| 2006-06-05 | $17.35 | $31.59 | 305,525 | — | — |
| 2006-06-02 | $17.76 | $32.33 | 359,002 | — | — |
| 2006-06-01 | $17.60 | $32.04 | 385,741 | — | — |
| 2006-05-31 | $17.06 | $31.05 | 353,150 | — | — |
| 2006-05-30 | $17.05 | $31.03 | 346,995 | — | — |
| 2006-05-26 | $17.28 | $31.46 | 230,355 | — | — |
| 2006-05-25 | $17.25 | $31.41 | 323,889 | — | — |
| 2006-05-24 | $16.95 | $30.85 | 508,839 | — | — |
| 2006-05-23 | $16.77 | $30.52 | 258,607 | — | — |
| 2006-05-22 | $16.95 | $30.85 | 298,765 | — | — |
| 2006-05-19 | $16.95 | $30.85 | 338,721 | — | — |
| 2006-05-18 | $16.80 | $30.58 | 220,366 | — | — |
| 2006-05-17 | $16.74 | $30.47 | 298,159 | — | — |
| 2006-05-16 | $17.07 | $31.06 | 273,035 | — | — |
| 2006-05-15 | $16.94 | $30.83 | 285,143 | — | — |
| 2006-05-12 | $16.65 | $30.31 | 412,580 | — | — |
| 2006-05-11 | $16.91 | $30.77 | 462,021 | — | — |
| 2006-05-10 | $17.35 | $31.59 | 471,607 | — | — |
| 2006-05-09 | $17.49 | $31.84 | 298,260 | — | — |
| 2006-05-08 | $17.71 | $32.24 | 285,547 | — | — |
| 2006-05-05 | $17.57 | $31.98 | 279,291 | — | — |
| 2006-05-04 | $17.56 | $31.97 | 654,135 | — | — |
| 2006-05-03 | $16.99 | $30.92 | 232,070 | — | — |
| 2006-05-02 | $16.85 | $30.67 | 379,687 | — | — |
| 2006-05-01 | $16.68 | $30.36 | 354,159 | — | — |
| 2006-04-28 | $17.02 | $30.97 | 257,900 | — | — |
| 2006-04-27 | $17.04 | $31.01 | 447,088 | — | — |
| 2006-04-26 | $16.86 | $30.68 | 373,027 | — | — |
| 2006-04-25 | $16.91 | $30.77 | 481,596 | — | — |
| 2006-04-24 | $17.11 | $31.14 | 146,910 | — | — |
| 2006-04-21 | $17.31 | $31.51 | 229,346 | — | — |
| 2006-04-20 | $17.33 | $31.55 | 200,387 | — | — |
| 2006-04-19 | $17.40 | $31.68 | 358,195 | — | — |
| 2006-04-18 | $17.14 | $31.19 | 424,385 | — | — |
| 2006-04-17 | $17.02 | $30.40 | 303,810 | — | — |
| 2006-04-13 | $17.05 | $30.45 | 231,767 | — | — |
| 2006-04-12 | $17.29 | $30.89 | 256,790 | — | — |
| 2006-04-11 | $17.15 | $30.63 | 188,986 | — | — |
| 2006-04-10 | $17.18 | $30.68 | 337,813 | — | — |
| 2006-04-07 | $17.36 | $31.02 | 274,246 | — | — |
| 2006-04-06 | $17.76 | $31.72 | 277,172 | — | — |
| 2006-04-05 | $17.77 | $31.74 | 246,297 | — | — |
| 2006-04-04 | $17.62 | $31.48 | 291,601 | — | — |
| 2006-04-03 | $17.69 | $31.60 | 396,638 | — | — |
| 2006-03-31 | $17.94 | $32.04 | 1,817,512 | — | — |
| 2006-03-30 | $18.04 | $32.22 | 308,249 | — | — |
| 2006-03-29 | $18.35 | $32.79 | 340,437 | — | — |
| 2006-03-28 | $18.07 | $32.27 | 373,027 | — | — |
| 2006-03-27 | $18.09 | $32.31 | 257,497 | — | — |
| 2006-03-24 | $18.15 | $32.41 | 414,800 | — | — |
| 2006-03-23 | $18.03 | $32.20 | 413,892 | — | — |
| 2006-03-22 | $18.09 | $32.31 | 1,946,865 | — | — |
| 2006-03-21 | $17.94 | $32.04 | 252,855 | — | — |
| 2006-03-20 | $18.56 | $33.16 | 230,456 | — | — |
| 2006-03-17 | $18.89 | $33.74 | 526,799 | — | — |
| 2006-03-16 | $18.77 | $33.53 | 161,339 | — | — |
| 2006-03-15 | $18.77 | $33.53 | 571,195 | — | — |
| 2006-03-14 | $18.53 | $33.10 | 404,004 | — | — |
| 2006-03-13 | $18.23 | $32.56 | 172,438 | — | — |
| 2006-03-10 | $18.38 | $32.84 | 180,611 | — | — |
| 2006-03-09 | $18.26 | $32.61 | 253,461 | — | — |
| 2006-03-08 | $18.24 | $32.57 | 387,658 | — | — |
| 2006-03-07 | $18.07 | $32.27 | 629,313 | — | — |
| 2006-03-06 | $18.17 | $32.45 | 354,361 | — | — |
| 2006-03-03 | $18.04 | $32.22 | 247,810 | — | — |
| 2006-03-02 | $17.95 | $32.06 | 240,041 | — | — |
| 2006-03-01 | $18.06 | $32.25 | 174,355 | — | — |
| 2006-02-28 | $17.77 | $31.74 | 212,899 | — | — |
| 2006-02-27 | $17.91 | $31.99 | 204,222 | — | — |
| 2006-02-24 | $17.94 | $32.04 | 174,254 | — | — |
| 2006-02-23 | $17.96 | $32.08 | 256,589 | — | — |
| 2006-02-22 | $18.15 | $32.41 | 198,067 | — | — |
| 2006-02-21 | $18.06 | $32.25 | 281,511 | — | — |
| 2006-02-17 | $18.01 | $32.17 | 188,885 | — | — |
| 2006-02-16 | $17.99 | $32.13 | 240,243 | — | — |
| 2006-02-15 | $17.80 | $31.79 | 192,013 | — | — |
| 2006-02-14 | $17.62 | $31.48 | 202,607 | — | — |
| 2006-02-13 | $17.48 | $31.23 | 191,105 | — | — |
| 2006-02-10 | $17.64 | $31.51 | 378,678 | — | — |
| 2006-02-09 | $17.48 | $31.23 | 275,861 | — | — |
| 2006-02-08 | $17.37 | $31.03 | 274,044 | — | — |
| 2006-02-07 | $17.59 | $31.42 | 314,404 | — | — |
| 2006-02-06 | $17.59 | $31.42 | 156,092 | — | — |
| 2006-02-03 | $17.54 | $31.33 | 207,249 | — | — |
| 2006-02-02 | $17.84 | $31.87 | 361,827 | — | — |
| 2006-02-01 | $17.84 | $31.87 | 232,978 | — | — |
| 2006-01-31 | $17.77 | $31.74 | 205,836 | — | — |
| 2006-01-30 | $17.76 | $31.72 | 181,015 | — | — |
| 2006-01-27 | $17.93 | $32.02 | 229,245 | — | — |
| 2006-01-26 | $17.83 | $31.85 | 258,304 | — | — |
| 2006-01-25 | $17.65 | $31.53 | 307,543 | — | — |
| 2006-01-24 | $17.63 | $31.49 | 312,285 | — | — |
| 2006-01-23 | $17.39 | $31.07 | 315,615 | — | — |
| 2006-01-20 | $17.24 | $30.80 | 652,924 | — | — |
| 2006-01-19 | $17.39 | $31.07 | 258,102 | — | — |
| 2006-01-18 | $17.03 | $30.41 | 289,381 | — | — |
| 2006-01-17 | $17.30 | $30.34 | 384,025 | — | — |
| 2006-01-13 | $17.63 | $30.92 | 397,445 | — | — |
| 2006-01-12 | $17.38 | $30.48 | 392,299 | — | — |
| 2006-01-11 | $17.49 | $30.67 | 512,471 | — | — |
| 2006-01-10 | $17.68 | $31.00 | 291,500 | — | — |
| 2006-01-09 | $17.68 | $31.00 | 205,735 | — | — |
| 2006-01-06 | $17.74 | $31.11 | 541,026 | — | — |
| 2006-01-05 | $17.44 | $30.59 | 704,080 | — | — |
| 2006-01-04 | $17.17 | $30.10 | 716,087 | — | — |
| 2006-01-03 | $16.84 | $29.53 | 518,626 | — | — |