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
- 1996-09-17 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 | $22.22 | $25.15 | 111,600 | — | — |
| 2006-12-28 | $22.37 | $25.32 | 95,000 | — | — |
| 2006-12-27 | $22.48 | $25.45 | 85,400 | — | — |
| 2006-12-26 | $22.28 | $25.22 | 42,200 | — | — |
| 2006-12-22 | $22.26 | $25.21 | 85,000 | — | — |
| 2006-12-21 | $22.45 | $25.42 | 123,600 | — | — |
| 2006-12-20 | $22.64 | $25.63 | 139,200 | — | — |
| 2006-12-19 | $22.88 | $25.90 | 145,600 | — | — |
| 2006-12-18 | $23.12 | $26.18 | 93,200 | — | — |
| 2006-12-15 | $22.84 | $25.86 | 77,600 | — | — |
| 2006-12-14 | $23.13 | $26.19 | 120,200 | — | — |
| 2006-12-13 | $23.78 | $26.93 | 51,400 | — | — |
| 2006-12-12 | $23.80 | $26.95 | 66,400 | — | — |
| 2006-12-11 | $23.76 | $26.91 | 63,400 | — | — |
| 2006-12-08 | $23.38 | $26.47 | 101,200 | — | — |
| 2006-12-07 | $23.42 | $26.52 | 238,800 | — | — |
| 2006-12-06 | $22.40 | $25.36 | 99,600 | — | — |
| 2006-12-05 | $22.11 | $25.04 | 120,400 | — | — |
| 2006-12-04 | $22.23 | $25.17 | 122,400 | — | — |
| 2006-12-01 | $22.35 | $25.31 | 70,600 | — | — |
| 2006-11-30 | $22.47 | $25.44 | 98,400 | — | — |
| 2006-11-29 | $22.55 | $25.53 | 38,800 | — | — |
| 2006-11-28 | $22.34 | $25.30 | 96,800 | — | — |
| 2006-11-27 | $22.16 | $25.09 | 61,000 | — | — |
| 2006-11-24 | $22.33 | $25.29 | 22,200 | — | — |
| 2006-11-22 | $22.45 | $25.42 | 41,400 | — | — |
| 2006-11-21 | $22.43 | $25.40 | 39,400 | — | — |
| 2006-11-20 | $22.42 | $25.38 | 92,000 | — | — |
| 2006-11-17 | $22.57 | $25.55 | 55,800 | — | — |
| 2006-11-16 | $22.39 | $25.35 | 89,600 | — | — |
| 2006-11-15 | $22.77 | $25.78 | 178,200 | — | — |
| 2006-11-14 | $22.65 | $25.65 | 58,000 | — | — |
| 2006-11-13 | $22.41 | $25.37 | 45,600 | — | — |
| 2006-11-10 | $22.28 | $25.22 | 68,200 | — | — |
| 2006-11-09 | $22.16 | $25.09 | 112,200 | — | — |
| 2006-11-08 | $22.38 | $25.34 | 128,800 | — | — |
| 2006-11-07 | $22.65 | $25.64 | 74,200 | — | — |
| 2006-11-06 | $22.50 | $25.48 | 70,800 | — | — |
| 2006-11-03 | $22.50 | $25.48 | 93,200 | — | — |
| 2006-11-02 | $22.08 | $25.01 | 73,200 | — | — |
| 2006-11-01 | $22.18 | $25.12 | 131,600 | — | — |
| 2006-10-31 | $22.19 | $25.13 | 174,800 | — | — |
| 2006-10-30 | $22.61 | $25.60 | 58,000 | — | — |
| 2006-10-27 | $22.67 | $25.67 | 108,800 | — | — |
| 2006-10-26 | $22.67 | $25.66 | 84,800 | — | — |
| 2006-10-25 | $22.91 | $25.94 | 59,400 | — | — |
| 2006-10-24 | $22.65 | $25.65 | 88,600 | — | — |
| 2006-10-23 | $22.36 | $25.32 | 152,800 | — | — |
| 2006-10-20 | $22.38 | $25.34 | 109,200 | — | — |
| 2006-10-19 | $22.32 | $25.27 | 60,800 | — | — |
| 2006-10-18 | $21.69 | $24.56 | 151,800 | — | — |
| 2006-10-17 | $21.05 | $23.84 | 91,800 | — | — |
| 2006-10-16 | $21.29 | $24.11 | 68,600 | — | — |
| 2006-10-13 | $21.21 | $24.02 | 70,200 | — | — |
| 2006-10-12 | $21.23 | $24.04 | 133,600 | — | — |
| 2006-10-11 | $21.18 | $23.99 | 39,000 | — | — |
| 2006-10-10 | $21.15 | $23.95 | 82,400 | — | — |
| 2006-10-09 | $21.40 | $24.23 | 27,800 | — | — |
| 2006-10-06 | $21.25 | $24.07 | 168,800 | — | — |
| 2006-10-05 | $21.60 | $24.46 | 158,400 | — | — |
| 2006-10-04 | $21.52 | $24.37 | 43,200 | — | — |
| 2006-10-03 | $21.40 | $24.23 | 215,800 | — | — |
| 2006-10-02 | $21.54 | $24.39 | 33,400 | — | — |
| 2006-09-29 | $21.61 | $24.47 | 52,000 | — | — |
| 2006-09-28 | $21.86 | $24.75 | 58,000 | — | — |
| 2006-09-27 | $21.88 | $24.78 | 63,800 | — | — |
| 2006-09-26 | $21.75 | $24.63 | 48,800 | — | — |
| 2006-09-25 | $21.78 | $24.66 | 38,400 | — | — |
| 2006-09-22 | $21.59 | $24.45 | 48,600 | — | — |
| 2006-09-21 | $21.67 | $24.54 | 72,600 | — | — |
| 2006-09-20 | $21.50 | $24.35 | 61,800 | — | — |
| 2006-09-19 | $21.30 | $24.11 | 49,200 | — | — |
| 2006-09-18 | $21.36 | $24.19 | 70,000 | — | — |
| 2006-09-15 | $21.57 | $24.42 | 70,400 | — | — |
| 2006-09-14 | $21.36 | $24.19 | 72,400 | — | — |
| 2006-09-13 | $21.44 | $24.28 | 48,400 | — | — |
| 2006-09-12 | $21.31 | $24.13 | 69,800 | — | — |
| 2006-09-11 | $21.17 | $23.98 | 50,600 | — | — |
| 2006-09-08 | $21.16 | $23.96 | 31,400 | — | — |
| 2006-09-07 | $21.11 | $23.90 | 78,800 | — | — |
| 2006-09-06 | $21.49 | $24.33 | 131,200 | — | — |
| 2006-09-05 | $21.97 | $24.88 | 44,800 | — | — |
| 2006-09-01 | $22.02 | $24.93 | 107,600 | — | — |
| 2006-08-31 | $21.92 | $24.83 | 125,800 | — | — |
| 2006-08-30 | $22.23 | $25.17 | 41,200 | — | — |
| 2006-08-29 | $22.17 | $25.11 | 26,000 | — | — |
| 2006-08-28 | $21.96 | $24.87 | 58,600 | — | — |
| 2006-08-25 | $21.96 | $24.86 | 96,600 | — | — |
| 2006-08-24 | $22.03 | $24.94 | 65,400 | — | — |
| 2006-08-23 | $21.77 | $24.65 | 113,400 | — | — |
| 2006-08-22 | $22.06 | $24.97 | 75,400 | — | — |
| 2006-08-21 | $21.73 | $24.60 | 63,800 | — | — |
| 2006-08-18 | $21.87 | $24.76 | 71,600 | — | — |
| 2006-08-17 | $21.50 | $24.35 | 45,000 | — | — |
| 2006-08-16 | $21.39 | $24.22 | 40,000 | — | — |
| 2006-08-15 | $21.38 | $24.20 | 32,600 | — | — |
| 2006-08-14 | $20.92 | $23.68 | 35,200 | — | — |
| 2006-08-11 | $20.79 | $23.54 | 104,400 | — | — |
| 2006-08-10 | $21.03 | $23.81 | 270,600 | — | — |
| 2006-08-09 | $20.92 | $23.69 | 216,800 | — | — |
| 2006-08-08 | $20.57 | $23.29 | 82,800 | — | — |
| 2006-08-07 | $20.22 | $22.90 | 71,400 | — | — |
| 2006-08-04 | $20.59 | $23.31 | 81,800 | — | — |
| 2006-08-03 | $20.70 | $23.43 | 117,800 | — | — |
| 2006-08-02 | $20.57 | $23.29 | 107,200 | — | — |
| 2006-08-01 | $20.23 | $22.90 | 80,000 | — | — |
| 2006-07-31 | $19.93 | $22.57 | 93,800 | — | — |
| 2006-07-28 | $20.10 | $22.76 | 98,800 | — | — |
| 2006-07-27 | $20.00 | $22.64 | 158,400 | — | — |
| 2006-07-26 | $19.92 | $22.55 | 36,600 | — | — |
| 2006-07-25 | $19.84 | $22.47 | 71,200 | — | — |
| 2006-07-24 | $20.00 | $22.64 | 39,000 | — | — |
| 2006-07-21 | $19.73 | $22.34 | 40,800 | — | — |
| 2006-07-20 | $19.51 | $22.09 | 33,000 | — | — |
| 2006-07-19 | $19.48 | $22.05 | 96,200 | — | — |
| 2006-07-18 | $18.99 | $21.50 | 44,600 | — | — |
| 2006-07-17 | $18.88 | $21.37 | 47,200 | — | — |
| 2006-07-14 | $19.19 | $21.73 | 69,800 | — | — |
| 2006-07-13 | $19.16 | $21.69 | 77,400 | — | — |
| 2006-07-12 | $19.36 | $21.92 | 74,600 | — | — |
| 2006-07-11 | $19.04 | $21.55 | 56,400 | — | — |
| 2006-07-10 | $18.95 | $21.45 | 28,600 | — | — |
| 2006-07-07 | $18.95 | $21.46 | 58,600 | — | — |
| 2006-07-06 | $19.11 | $21.63 | 57,600 | — | — |
| 2006-07-05 | $18.91 | $21.41 | 73,400 | — | — |
| 2006-07-03 | $19.15 | $21.68 | 42,800 | — | — |
| 2006-06-30 | $19.11 | $21.64 | 94,200 | — | — |
| 2006-06-29 | $18.77 | $21.25 | 60,600 | — | — |
| 2006-06-28 | $17.96 | $20.33 | 35,000 | — | — |
| 2006-06-27 | $17.86 | $20.22 | 55,800 | — | — |
| 2006-06-26 | $18.20 | $20.61 | 72,400 | — | — |
| 2006-06-23 | $18.23 | $20.64 | 114,400 | — | — |
| 2006-06-22 | $17.85 | $20.21 | 58,200 | — | — |
| 2006-06-21 | $17.89 | $20.25 | 121,000 | — | — |
| 2006-06-20 | $17.69 | $20.03 | 72,400 | — | — |
| 2006-06-19 | $17.47 | $19.78 | 54,200 | — | — |
| 2006-06-16 | $17.63 | $19.96 | 74,200 | — | — |
| 2006-06-15 | $18.13 | $20.52 | 162,800 | — | — |
| 2006-06-14 | $17.38 | $19.68 | 80,000 | — | — |
| 2006-06-13 | $17.25 | $19.53 | 118,800 | — | — |
| 2006-06-12 | $17.75 | $20.10 | 115,600 | — | — |
| 2006-06-09 | $18.15 | $20.55 | 71,800 | — | — |
| 2006-06-08 | $18.20 | $20.61 | 87,800 | — | — |
| 2006-06-07 | $18.59 | $21.06 | 36,800 | — | — |
| 2006-06-06 | $18.66 | $21.13 | 54,800 | — | — |
| 2006-06-05 | $18.82 | $21.30 | 89,000 | — | — |
| 2006-06-02 | $19.13 | $21.66 | 97,800 | — | — |
| 2006-06-01 | $18.93 | $21.44 | 122,000 | — | — |
| 2006-05-31 | $18.78 | $21.26 | 111,600 | — | — |
| 2006-05-30 | $18.60 | $21.06 | 45,200 | — | — |
| 2006-05-26 | $18.95 | $21.45 | 81,400 | — | — |
| 2006-05-25 | $19.00 | $21.51 | 61,400 | — | — |
| 2006-05-24 | $18.53 | $20.98 | 89,000 | — | — |
| 2006-05-23 | $18.85 | $21.34 | 513,000 | — | — |
| 2006-05-22 | $18.44 | $20.88 | 318,400 | — | — |
| 2006-05-19 | $18.61 | $21.07 | 244,800 | — | — |
| 2006-05-18 | $19.08 | $21.61 | 84,800 | — | — |
| 2006-05-17 | $18.78 | $21.27 | 286,200 | — | — |
| 2006-05-16 | $19.50 | $22.07 | 184,400 | — | — |
| 2006-05-15 | $19.14 | $21.67 | 217,600 | — | — |
| 2006-05-12 | $19.52 | $22.10 | 135,600 | — | — |
| 2006-05-11 | $19.67 | $22.27 | 143,000 | — | — |
| 2006-05-10 | $19.89 | $22.52 | 100,400 | — | — |
| 2006-05-09 | $20.01 | $22.66 | 187,400 | — | — |
| 2006-05-08 | $19.50 | $22.07 | 185,400 | — | — |
| 2006-05-05 | $19.69 | $22.30 | 58,800 | — | — |
| 2006-05-04 | $20.00 | $22.36 | 43,200 | — | — |
| 2006-05-03 | $19.87 | $22.23 | 159,000 | — | — |
| 2006-05-02 | $20.68 | $23.14 | 127,000 | — | — |
| 2006-05-01 | $20.09 | $22.47 | 124,000 | — | — |
| 2006-04-28 | $20.00 | $22.38 | 89,200 | — | — |
| 2006-04-27 | $20.16 | $22.54 | 114,800 | — | — |
| 2006-04-26 | $19.83 | $22.18 | 64,400 | — | — |
| 2006-04-25 | $19.56 | $21.87 | 107,400 | — | — |
| 2006-04-24 | $19.73 | $22.07 | 44,000 | — | — |
| 2006-04-21 | $19.45 | $21.75 | 65,800 | — | — |
| 2006-04-20 | $19.39 | $21.69 | 99,600 | — | — |
| 2006-04-19 | $19.40 | $21.70 | 40,600 | — | — |
| 2006-04-18 | $19.39 | $21.69 | 65,000 | — | — |
| 2006-04-17 | $19.18 | $21.46 | 39,400 | — | — |
| 2006-04-13 | $19.02 | $21.27 | 53,000 | — | — |
| 2006-04-12 | $18.85 | $21.08 | 55,400 | — | — |
| 2006-04-11 | $19.03 | $21.29 | 80,200 | — | — |
| 2006-04-10 | $19.17 | $21.45 | 66,800 | — | — |
| 2006-04-07 | $19.33 | $21.62 | 76,400 | — | — |
| 2006-04-06 | $19.92 | $22.29 | 53,800 | — | — |
| 2006-04-05 | $20.04 | $22.41 | 112,000 | — | — |
| 2006-04-04 | $20.04 | $22.41 | 318,800 | — | — |
| 2006-04-03 | $20.23 | $22.63 | 119,000 | — | — |
| 2006-03-31 | $19.92 | $22.29 | 51,200 | — | — |
| 2006-03-30 | $19.55 | $21.87 | 93,600 | — | — |
| 2006-03-29 | $19.34 | $21.63 | 139,000 | — | — |
| 2006-03-28 | $19.32 | $21.61 | 87,400 | — | — |
| 2006-03-27 | $19.40 | $21.69 | 98,400 | — | — |
| 2006-03-24 | $19.67 | $22.01 | 32,600 | — | — |
| 2006-03-23 | $19.51 | $21.83 | 57,800 | — | — |
| 2006-03-22 | $19.76 | $22.10 | 64,800 | — | — |
| 2006-03-21 | $19.91 | $22.26 | 87,600 | — | — |
| 2006-03-20 | $19.82 | $22.17 | 62,400 | — | — |
| 2006-03-17 | $19.91 | $22.27 | 99,400 | — | — |
| 2006-03-16 | $20.00 | $22.37 | 277,800 | — | — |
| 2006-03-15 | $19.67 | $22.00 | 47,000 | — | — |
| 2006-03-14 | $19.41 | $21.70 | 89,200 | — | — |
| 2006-03-13 | $19.20 | $21.48 | 66,600 | — | — |
| 2006-03-10 | $18.91 | $21.15 | 37,800 | — | — |
| 2006-03-09 | $18.33 | $20.50 | 32,200 | — | — |
| 2006-03-08 | $18.18 | $20.34 | 29,000 | — | — |
| 2006-03-07 | $18.25 | $20.41 | 42,000 | — | — |
| 2006-03-06 | $18.54 | $20.73 | 49,400 | — | — |
| 2006-03-03 | $18.91 | $21.15 | 77,000 | — | — |
| 2006-03-02 | $18.21 | $20.36 | 42,000 | — | — |
| 2006-03-01 | $17.92 | $20.05 | 59,200 | — | — |
| 2006-02-28 | $17.89 | $20.00 | 39,800 | — | — |
| 2006-02-27 | $17.98 | $20.11 | 71,000 | — | — |
| 2006-02-24 | $17.85 | $19.97 | 51,200 | — | — |
| 2006-02-23 | $17.86 | $19.98 | 78,400 | — | — |
| 2006-02-22 | $18.28 | $20.44 | 67,600 | — | — |
| 2006-02-21 | $18.29 | $20.45 | 151,000 | — | — |
| 2006-02-17 | $18.58 | $20.79 | 63,400 | — | — |
| 2006-02-16 | $18.53 | $20.72 | 62,200 | — | — |
| 2006-02-15 | $18.63 | $20.84 | 168,400 | — | — |
| 2006-02-14 | $18.53 | $20.72 | 197,600 | — | — |
| 2006-02-13 | $18.55 | $20.75 | 99,600 | — | — |
| 2006-02-10 | $18.46 | $20.64 | 72,000 | — | — |
| 2006-02-09 | $18.38 | $20.55 | 137,400 | — | — |
| 2006-02-08 | $18.41 | $20.59 | 68,600 | — | — |
| 2006-02-07 | $18.15 | $20.30 | 139,200 | — | — |
| 2006-02-06 | $18.05 | $20.18 | 145,800 | — | — |
| 2006-02-03 | $17.75 | $19.85 | 87,800 | — | — |
| 2006-02-02 | $17.73 | $19.83 | 157,000 | — | — |
| 2006-02-01 | $17.67 | $19.77 | 48,200 | — | — |
| 2006-01-31 | $17.67 | $19.77 | 370,000 | — | — |
| 2006-01-30 | $17.63 | $19.72 | 161,200 | — | — |
| 2006-01-27 | $17.65 | $19.74 | 31,200 | — | — |
| 2006-01-26 | $17.86 | $19.98 | 31,800 | — | — |
| 2006-01-25 | $17.93 | $20.06 | 131,800 | — | — |
| 2006-01-24 | $17.61 | $19.70 | 112,400 | — | — |
| 2006-01-23 | $17.80 | $19.91 | 116,200 | — | — |
| 2006-01-20 | $17.67 | $19.77 | 96,600 | — | — |
| 2006-01-19 | $17.64 | $19.73 | 143,600 | — | — |
| 2006-01-18 | $17.45 | $19.51 | 146,400 | — | — |
| 2006-01-17 | $17.65 | $19.74 | 75,800 | — | — |
| 2006-01-13 | $17.76 | $19.87 | 167,800 | — | — |
| 2006-01-12 | $17.80 | $19.91 | 97,200 | — | — |
| 2006-01-11 | $18.10 | $20.25 | 131,200 | — | — |
| 2006-01-10 | $17.92 | $20.04 | 86,200 | — | — |
| 2006-01-09 | $18.01 | $20.14 | 66,200 | — | — |
| 2006-01-06 | $18.30 | $20.47 | 25,800 | — | — |
| 2006-01-05 | $18.26 | $20.43 | 48,400 | — | — |
| 2006-01-04 | $18.40 | $20.58 | 63,800 | — | — |
| 2006-01-03 | $18.08 | $20.22 | 49,200 | — | — |