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
- 2005-06-02 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 | $21.05 | $23.08 | 130,400 | — | — |
| 2006-12-28 | $20.96 | $22.98 | 73,900 | — | — |
| 2006-12-27 | $21.04 | $23.06 | 113,800 | — | — |
| 2006-12-26 | $20.78 | $22.78 | 104,500 | — | — |
| 2006-12-22 | $20.35 | $22.31 | 120,500 | — | — |
| 2006-12-21 | $20.28 | $22.23 | 119,000 | — | — |
| 2006-12-20 | $20.80 | $22.80 | 67,800 | — | — |
| 2006-12-19 | $20.51 | $22.48 | 106,900 | — | — |
| 2006-12-18 | $20.26 | $22.21 | 141,000 | — | — |
| 2006-12-15 | $20.80 | $22.80 | 438,700 | — | — |
| 2006-12-14 | $20.90 | $22.91 | 114,100 | — | — |
| 2006-12-13 | $20.99 | $23.01 | 77,600 | — | — |
| 2006-12-12 | $20.82 | $22.82 | 84,900 | — | — |
| 2006-12-11 | $20.73 | $22.72 | 58,100 | — | — |
| 2006-12-08 | $20.70 | $22.69 | 63,800 | — | — |
| 2006-12-07 | $20.70 | $22.69 | 52,100 | — | — |
| 2006-12-06 | $20.75 | $22.75 | 53,400 | — | — |
| 2006-12-05 | $20.82 | $22.82 | 124,900 | — | — |
| 2006-12-04 | $20.98 | $23.00 | 186,500 | — | — |
| 2006-12-01 | $20.89 | $22.90 | 125,000 | — | — |
| 2006-11-30 | $20.92 | $22.93 | 186,800 | — | — |
| 2006-11-29 | $20.88 | $22.89 | 128,100 | — | — |
| 2006-11-28 | $20.59 | $22.57 | 79,200 | — | — |
| 2006-11-27 | $20.41 | $22.37 | 164,200 | — | — |
| 2006-11-24 | $20.94 | $22.96 | 18,900 | — | — |
| 2006-11-22 | $20.81 | $22.81 | 35,000 | — | — |
| 2006-11-21 | $20.88 | $22.89 | 134,200 | — | — |
| 2006-11-20 | $20.99 | $23.01 | 212,900 | — | — |
| 2006-11-17 | $20.25 | $22.20 | 121,000 | — | — |
| 2006-11-16 | $20.63 | $22.62 | 95,400 | — | — |
| 2006-11-15 | $20.92 | $22.93 | 136,700 | — | — |
| 2006-11-14 | $20.89 | $22.90 | 141,500 | — | — |
| 2006-11-13 | $20.10 | $22.03 | 102,100 | — | — |
| 2006-11-10 | $20.17 | $22.11 | 81,900 | — | — |
| 2006-11-09 | $20.14 | $22.08 | 166,100 | — | — |
| 2006-11-08 | $20.22 | $22.17 | 103,900 | — | — |
| 2006-11-07 | $20.55 | $22.53 | 200,900 | — | — |
| 2006-11-06 | $20.65 | $22.64 | 142,500 | — | — |
| 2006-11-03 | $20.34 | $22.30 | 152,900 | — | — |
| 2006-11-02 | $20.01 | $21.94 | 198,700 | — | — |
| 2006-11-01 | $19.91 | $21.83 | 152,300 | — | — |
| 2006-10-31 | $20.55 | $22.53 | 81,800 | — | — |
| 2006-10-30 | $20.75 | $22.75 | 145,300 | — | — |
| 2006-10-27 | $20.72 | $22.71 | 90,600 | — | — |
| 2006-10-26 | $21.00 | $22.68 | 173,600 | — | — |
| 2006-10-25 | $20.70 | $22.36 | 115,100 | — | — |
| 2006-10-24 | $20.71 | $22.37 | 57,400 | — | — |
| 2006-10-23 | $20.98 | $22.66 | 74,000 | — | — |
| 2006-10-20 | $20.92 | $22.59 | 73,500 | — | — |
| 2006-10-19 | $20.97 | $22.65 | 117,800 | — | — |
| 2006-10-18 | $20.74 | $22.40 | 71,400 | — | — |
| 2006-10-17 | $20.62 | $22.27 | 91,100 | — | — |
| 2006-10-16 | $20.46 | $22.10 | 131,900 | — | — |
| 2006-10-13 | $20.30 | $21.93 | 161,900 | — | — |
| 2006-10-12 | $20.21 | $21.83 | 256,600 | — | — |
| 2006-10-11 | $20.32 | $21.95 | 78,600 | — | — |
| 2006-10-10 | $20.55 | $22.20 | 102,300 | — | — |
| 2006-10-09 | $20.60 | $22.25 | 109,900 | — | — |
| 2006-10-06 | $20.43 | $22.07 | 95,500 | — | — |
| 2006-10-05 | $20.30 | $21.93 | 169,900 | — | — |
| 2006-10-04 | $19.92 | $21.51 | 180,600 | — | — |
| 2006-10-03 | $19.55 | $21.11 | 101,700 | — | — |
| 2006-10-02 | $19.76 | $21.34 | 92,700 | — | — |
| 2006-09-29 | $19.86 | $21.45 | 222,000 | — | — |
| 2006-09-28 | $19.80 | $21.38 | 55,000 | — | — |
| 2006-09-27 | $19.84 | $21.43 | 134,100 | — | — |
| 2006-09-26 | $19.80 | $21.38 | 86,200 | — | — |
| 2006-09-25 | $19.80 | $21.38 | 56,300 | — | — |
| 2006-09-22 | $19.48 | $21.04 | 84,900 | — | — |
| 2006-09-21 | $19.57 | $21.14 | 59,800 | — | — |
| 2006-09-20 | $19.90 | $21.49 | 132,500 | — | — |
| 2006-09-19 | $19.99 | $21.59 | 183,000 | — | — |
| 2006-09-18 | $19.89 | $21.48 | 82,200 | — | — |
| 2006-09-15 | $19.80 | $21.38 | 286,200 | — | — |
| 2006-09-14 | $19.62 | $21.19 | 45,800 | — | — |
| 2006-09-13 | $19.70 | $21.28 | 72,600 | — | — |
| 2006-09-12 | $19.65 | $21.22 | 96,900 | — | — |
| 2006-09-11 | $19.20 | $20.74 | 70,600 | — | — |
| 2006-09-08 | $19.20 | $20.74 | 117,300 | — | — |
| 2006-09-07 | $18.97 | $20.49 | 163,400 | — | — |
| 2006-09-06 | $19.00 | $20.52 | 94,200 | — | — |
| 2006-09-05 | $18.99 | $20.51 | 111,900 | — | — |
| 2006-09-01 | $18.67 | $20.16 | 96,800 | — | — |
| 2006-08-31 | $18.80 | $20.30 | 448,000 | — | — |
| 2006-08-30 | $19.20 | $20.74 | 123,000 | — | — |
| 2006-08-29 | $19.09 | $20.62 | 79,800 | — | — |
| 2006-08-28 | $18.43 | $19.91 | 93,400 | — | — |
| 2006-08-25 | $18.40 | $19.87 | 62,400 | — | — |
| 2006-08-24 | $18.40 | $19.87 | 57,800 | — | — |
| 2006-08-23 | $18.52 | $20.00 | 65,800 | — | — |
| 2006-08-22 | $18.92 | $20.43 | 46,100 | — | — |
| 2006-08-21 | $18.85 | $20.36 | 46,600 | — | — |
| 2006-08-18 | $18.91 | $20.42 | 75,300 | — | — |
| 2006-08-17 | $18.98 | $20.50 | 120,300 | — | — |
| 2006-08-16 | $19.11 | $20.64 | 48,900 | — | — |
| 2006-08-15 | $18.99 | $20.51 | 54,200 | — | — |
| 2006-08-14 | $18.76 | $20.26 | 60,200 | — | — |
| 2006-08-11 | $18.69 | $20.19 | 63,500 | — | — |
| 2006-08-10 | $19.00 | $20.52 | 71,400 | — | — |
| 2006-08-09 | $19.05 | $20.57 | 80,400 | — | — |
| 2006-08-08 | $18.93 | $20.45 | 296,600 | — | — |
| 2006-08-07 | $19.73 | $21.31 | 100,200 | — | — |
| 2006-08-04 | $19.42 | $20.97 | 102,300 | — | — |
| 2006-08-03 | $19.15 | $20.68 | 60,800 | — | — |
| 2006-08-02 | $18.95 | $20.47 | 87,400 | — | — |
| 2006-08-01 | $18.71 | $20.21 | 84,100 | — | — |
| 2006-07-31 | $18.60 | $20.09 | 69,500 | — | — |
| 2006-07-28 | $18.75 | $20.25 | 71,700 | — | — |
| 2006-07-27 | $18.36 | $19.83 | 88,900 | — | — |
| 2006-07-26 | $18.63 | $19.79 | 164,400 | — | — |
| 2006-07-25 | $18.58 | $19.73 | 88,600 | — | — |
| 2006-07-24 | $18.69 | $19.85 | 111,400 | — | — |
| 2006-07-21 | $18.52 | $19.67 | 106,100 | — | — |
| 2006-07-20 | $18.92 | $20.09 | 69,500 | — | — |
| 2006-07-19 | $19.55 | $20.76 | 124,100 | — | — |
| 2006-07-18 | $18.74 | $19.90 | 118,000 | — | — |
| 2006-07-17 | $18.55 | $19.70 | 65,300 | — | — |
| 2006-07-14 | $18.56 | $19.71 | 152,000 | — | — |
| 2006-07-13 | $18.96 | $20.14 | 140,800 | — | — |
| 2006-07-12 | $19.10 | $20.29 | 212,300 | — | — |
| 2006-07-11 | $19.65 | $20.87 | 137,600 | — | — |
| 2006-07-10 | $19.43 | $20.64 | 236,700 | — | — |
| 2006-07-07 | $19.00 | $20.18 | 203,100 | — | — |
| 2006-07-06 | $19.05 | $20.23 | 182,000 | — | — |
| 2006-07-05 | $19.90 | $21.14 | 161,800 | — | — |
| 2006-07-03 | $20.29 | $21.55 | 225,600 | — | — |
| 2006-06-30 | $19.68 | $20.90 | 2,655,300 | — | — |
| 2006-06-29 | $21.25 | $22.57 | 537,900 | — | — |
| 2006-06-28 | $21.20 | $22.52 | 266,300 | — | — |
| 2006-06-27 | $21.10 | $22.41 | 255,900 | — | — |
| 2006-06-26 | $21.09 | $22.40 | 121,500 | — | — |
| 2006-06-23 | $20.95 | $22.25 | 131,000 | — | — |
| 2006-06-22 | $21.05 | $22.36 | 125,300 | — | — |
| 2006-06-21 | $21.03 | $22.34 | 194,900 | — | — |
| 2006-06-20 | $21.00 | $22.30 | 89,600 | — | — |
| 2006-06-19 | $20.45 | $21.72 | 80,600 | — | — |
| 2006-06-16 | $20.52 | $21.79 | 56,400 | — | — |
| 2006-06-15 | $20.64 | $21.92 | 69,100 | — | — |
| 2006-06-14 | $20.40 | $21.67 | 44,600 | — | — |
| 2006-06-13 | $20.65 | $21.93 | 54,700 | — | — |
| 2006-06-12 | $20.71 | $22.00 | 43,300 | — | — |
| 2006-06-09 | $21.49 | $22.82 | 47,400 | — | — |
| 2006-06-08 | $21.49 | $22.82 | 106,300 | — | — |
| 2006-06-07 | $21.45 | $22.78 | 101,900 | — | — |
| 2006-06-06 | $21.70 | $23.05 | 101,600 | — | — |
| 2006-06-05 | $21.50 | $22.83 | 83,700 | — | — |
| 2006-06-02 | $21.55 | $22.89 | 81,600 | — | — |
| 2006-06-01 | $21.98 | $23.34 | 149,300 | — | — |
| 2006-05-31 | $21.27 | $22.59 | 92,500 | — | — |
| 2006-05-30 | $21.22 | $22.54 | 55,000 | — | — |
| 2006-05-26 | $21.25 | $22.57 | 68,800 | — | — |
| 2006-05-25 | $20.75 | $22.04 | 104,300 | — | — |
| 2006-05-24 | $20.70 | $21.99 | 54,300 | — | — |
| 2006-05-23 | $20.90 | $22.20 | 91,000 | — | — |
| 2006-05-22 | $21.00 | $22.30 | 38,000 | — | — |
| 2006-05-19 | $21.50 | $22.83 | 43,600 | — | — |
| 2006-05-18 | $21.46 | $22.79 | 26,600 | — | — |
| 2006-05-17 | $21.45 | $22.78 | 54,700 | — | — |
| 2006-05-16 | $21.28 | $22.60 | 25,700 | — | — |
| 2006-05-15 | $21.20 | $22.52 | 44,900 | — | — |
| 2006-05-12 | $21.39 | $22.72 | 32,500 | — | — |
| 2006-05-11 | $21.32 | $22.64 | 52,100 | — | — |
| 2006-05-10 | $21.56 | $22.90 | 92,300 | — | — |
| 2006-05-09 | $21.41 | $22.74 | 33,400 | — | — |
| 2006-05-08 | $21.49 | $22.82 | 71,900 | — | — |
| 2006-05-05 | $21.47 | $22.80 | 41,500 | — | — |
| 2006-05-04 | $21.20 | $22.52 | 35,800 | — | — |
| 2006-05-03 | $21.38 | $22.71 | 43,400 | — | — |
| 2006-05-02 | $21.25 | $22.57 | 64,500 | — | — |
| 2006-05-01 | $21.18 | $22.49 | 73,900 | — | — |
| 2006-04-28 | $21.32 | $22.64 | 55,700 | — | — |
| 2006-04-27 | $21.08 | $22.39 | 36,100 | — | — |
| 2006-04-26 | $20.90 | $22.20 | 11,200 | — | — |
| 2006-04-25 | $21.05 | $22.03 | 26,300 | — | — |
| 2006-04-24 | $20.92 | $21.89 | 24,700 | — | — |
| 2006-04-21 | $21.00 | $21.98 | 41,400 | — | — |
| 2006-04-20 | $21.48 | $22.48 | 45,600 | — | — |
| 2006-04-19 | $21.33 | $22.32 | 45,300 | — | — |
| 2006-04-18 | $20.70 | $21.66 | 67,100 | — | — |
| 2006-04-17 | $20.69 | $21.65 | 23,000 | — | — |
| 2006-04-13 | $20.70 | $21.66 | 36,700 | — | — |
| 2006-04-12 | $20.75 | $21.71 | 19,300 | — | — |
| 2006-04-11 | $20.78 | $21.74 | 24,600 | — | — |
| 2006-04-10 | $20.52 | $21.47 | 59,800 | — | — |
| 2006-04-07 | $20.52 | $21.47 | 26,600 | — | — |
| 2006-04-06 | $21.00 | $21.98 | 63,600 | — | — |
| 2006-04-05 | $20.99 | $21.96 | 26,900 | — | — |
| 2006-04-04 | $21.00 | $21.98 | 37,600 | — | — |
| 2006-04-03 | $21.09 | $22.07 | 59,900 | — | — |
| 2006-03-31 | $21.15 | $22.13 | 127,400 | — | — |
| 2006-03-30 | $21.05 | $22.03 | 106,600 | — | — |
| 2006-03-29 | $21.15 | $22.13 | 102,600 | — | — |
| 2006-03-28 | $21.08 | $22.06 | 77,500 | — | — |
| 2006-03-27 | $21.04 | $22.02 | 117,300 | — | — |
| 2006-03-24 | $21.20 | $22.18 | 111,700 | — | — |
| 2006-03-23 | $21.55 | $22.55 | 148,200 | — | — |
| 2006-03-22 | $21.50 | $22.50 | 42,700 | — | — |
| 2006-03-21 | $21.55 | $22.55 | 24,900 | — | — |
| 2006-03-20 | $21.85 | $22.86 | 84,500 | — | — |
| 2006-03-17 | $21.48 | $22.48 | 127,800 | — | — |
| 2006-03-16 | $20.74 | $21.70 | 76,700 | — | — |
| 2006-03-15 | $20.60 | $21.56 | 53,200 | — | — |
| 2006-03-14 | $20.00 | $20.93 | 13,800 | — | — |
| 2006-03-13 | $20.00 | $20.93 | 42,500 | — | — |
| 2006-03-10 | $19.98 | $20.91 | 17,800 | — | — |
| 2006-03-09 | $19.95 | $20.88 | 24,600 | — | — |
| 2006-03-08 | $20.08 | $21.01 | 175,800 | — | — |
| 2006-03-07 | $19.95 | $20.88 | 25,400 | — | — |
| 2006-03-06 | $20.49 | $21.44 | 55,700 | — | — |
| 2006-03-03 | $20.75 | $21.71 | 125,500 | — | — |
| 2006-03-02 | $20.77 | $21.73 | 51,300 | — | — |
| 2006-03-01 | $20.60 | $21.56 | 101,700 | — | — |
| 2006-02-28 | $20.38 | $21.33 | 29,000 | — | — |
| 2006-02-27 | $20.33 | $21.27 | 21,200 | — | — |
| 2006-02-24 | $20.38 | $21.33 | 15,100 | — | — |
| 2006-02-23 | $20.40 | $21.35 | 56,100 | — | — |
| 2006-02-22 | $20.38 | $21.33 | 46,100 | — | — |
| 2006-02-21 | $20.55 | $21.50 | 67,900 | — | — |
| 2006-02-17 | $20.74 | $21.70 | 16,700 | — | — |
| 2006-02-16 | $20.75 | $21.71 | 9,400 | — | — |
| 2006-02-15 | $20.75 | $21.71 | 16,000 | — | — |
| 2006-02-14 | $20.72 | $21.68 | 17,800 | — | — |
| 2006-02-13 | $20.70 | $21.66 | 10,800 | — | — |
| 2006-02-10 | $20.65 | $21.61 | 14,600 | — | — |
| 2006-02-09 | $20.65 | $21.61 | 7,300 | — | — |
| 2006-02-08 | $20.79 | $21.76 | 16,100 | — | — |
| 2006-02-07 | $20.75 | $21.71 | 57,600 | — | — |
| 2006-02-06 | $20.75 | $21.71 | 12,100 | — | — |
| 2006-02-03 | $20.74 | $21.70 | 26,900 | — | — |
| 2006-02-02 | $20.66 | $21.62 | 18,900 | — | — |
| 2006-02-01 | $20.70 | $21.66 | 12,200 | — | — |
| 2006-01-31 | $20.74 | $21.70 | 31,800 | — | — |
| 2006-01-30 | $20.74 | $21.70 | 35,000 | — | — |
| 2006-01-27 | $20.66 | $21.62 | 30,400 | — | — |
| 2006-01-26 | $20.68 | $21.32 | 35,900 | — | — |
| 2006-01-25 | $20.45 | $21.08 | 46,800 | — | — |
| 2006-01-24 | $20.40 | $21.03 | 30,100 | — | — |
| 2006-01-23 | $20.30 | $20.92 | 8,500 | — | — |
| 2006-01-20 | $20.35 | $20.98 | 10,900 | — | — |
| 2006-01-19 | $20.40 | $21.03 | 12,500 | — | — |
| 2006-01-18 | $20.45 | $21.08 | 24,700 | — | — |
| 2006-01-17 | $20.46 | $21.09 | 106,600 | — | — |
| 2006-01-13 | $20.48 | $21.11 | 34,800 | — | — |
| 2006-01-12 | $20.79 | $21.43 | 52,700 | — | — |
| 2006-01-11 | $20.65 | $21.28 | 59,200 | — | — |
| 2006-01-10 | $20.75 | $21.39 | 100,000 | — | — |
| 2006-01-09 | $20.65 | $21.28 | 57,600 | — | — |
| 2006-01-06 | $20.60 | $21.23 | 60,700 | — | — |
| 2006-01-05 | $20.42 | $21.05 | 103,900 | — | — |
| 2006-01-04 | $20.50 | $21.13 | 31,800 | — | — |
| 2006-01-03 | $20.75 | $21.39 | 40,400 | — | — |