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
- 2003-11-25 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 | $20.36 | $24.37 | 205,214 | — | — |
| 2006-12-28 | $20.38 | $24.39 | 188,666 | — | — |
| 2006-12-27 | $20.24 | $24.22 | 266,451 | — | — |
| 2006-12-26 | $20.08 | $24.03 | 220,602 | — | — |
| 2006-12-22 | $19.94 | $23.87 | 208,481 | — | — |
| 2006-12-21 | $20.02 | $23.96 | 248,428 | — | — |
| 2006-12-20 | $20.11 | $24.07 | 363,208 | — | — |
| 2006-12-19 | $20.15 | $24.12 | 320,100 | — | — |
| 2006-12-18 | $20.15 | $24.12 | 329,164 | — | — |
| 2006-12-15 | $20.14 | $24.11 | 410,955 | — | — |
| 2006-12-14 | $19.80 | $23.70 | 276,991 | — | — |
| 2006-12-13 | $19.60 | $23.46 | 247,901 | — | — |
| 2006-12-12 | $19.67 | $23.54 | 263,500 | — | — |
| 2006-12-11 | $19.67 | $23.54 | 317,359 | — | — |
| 2006-12-08 | $19.86 | $23.37 | 301,971 | — | — |
| 2006-12-07 | $19.83 | $23.33 | 330,218 | — | — |
| 2006-12-06 | $19.67 | $23.14 | 250,641 | — | — |
| 2006-12-05 | $19.81 | $23.31 | 303,868 | — | — |
| 2006-12-04 | $19.57 | $23.03 | 367,108 | — | — |
| 2006-12-01 | $19.44 | $22.88 | 349,506 | — | — |
| 2006-11-30 | $19.40 | $22.83 | 375,013 | — | — |
| 2006-11-29 | $19.31 | $22.72 | 299,758 | — | — |
| 2006-11-28 | $19.10 | $22.47 | 307,136 | — | — |
| 2006-11-27 | $19.01 | $22.37 | 440,783 | — | — |
| 2006-11-24 | $19.24 | $22.64 | 162,843 | — | — |
| 2006-11-22 | $19.24 | $22.64 | 415,381 | — | — |
| 2006-11-21 | $19.26 | $22.66 | 317,781 | — | — |
| 2006-11-20 | $19.23 | $22.63 | 353,406 | — | — |
| 2006-11-17 | $19.22 | $22.62 | 337,596 | — | — |
| 2006-11-16 | $19.28 | $22.69 | 377,332 | — | — |
| 2006-11-15 | $19.34 | $22.75 | 411,692 | — | — |
| 2006-11-14 | $19.20 | $22.60 | 394,934 | — | — |
| 2006-11-13 | $19.13 | $22.51 | 493,061 | — | — |
| 2006-11-10 | $19.21 | $22.50 | 233,356 | — | — |
| 2006-11-09 | $19.17 | $22.45 | 487,264 | — | — |
| 2006-11-08 | $19.15 | $22.42 | 886,309 | — | — |
| 2006-11-07 | $19.15 | $22.42 | 467,976 | — | — |
| 2006-11-06 | $19.07 | $22.33 | 444,999 | — | — |
| 2006-11-03 | $18.86 | $22.09 | 255,068 | — | — |
| 2006-11-02 | $18.85 | $22.07 | 235,253 | — | — |
| 2006-11-01 | $18.90 | $22.13 | 355,620 | — | — |
| 2006-10-31 | $18.96 | $22.20 | 357,517 | — | — |
| 2006-10-30 | $18.97 | $22.21 | 209,114 | — | — |
| 2006-10-27 | $18.98 | $22.23 | 348,242 | — | — |
| 2006-10-26 | $19.07 | $22.33 | 574,852 | — | — |
| 2006-10-25 | $18.92 | $22.15 | 401,258 | — | — |
| 2006-10-24 | $18.80 | $22.01 | 364,684 | — | — |
| 2006-10-23 | $18.92 | $22.15 | 305,660 | — | — |
| 2006-10-20 | $18.86 | $22.09 | 223,870 | — | — |
| 2006-10-19 | $18.88 | $22.11 | 263,289 | — | — |
| 2006-10-18 | $18.77 | $21.97 | 257,808 | — | — |
| 2006-10-17 | $18.81 | $22.03 | 243,579 | — | — |
| 2006-10-16 | $18.73 | $21.93 | 184,028 | — | — |
| 2006-10-13 | $18.80 | $22.02 | 224,186 | — | — |
| 2006-10-12 | $18.82 | $21.93 | 276,359 | — | — |
| 2006-10-11 | $18.61 | $21.69 | 231,037 | — | — |
| 2006-10-10 | $18.66 | $21.74 | 178,548 | — | — |
| 2006-10-09 | $18.46 | $21.51 | 189,615 | — | — |
| 2006-10-06 | $18.53 | $21.59 | 197,941 | — | — |
| 2006-10-05 | $18.49 | $21.54 | 248,322 | — | — |
| 2006-10-04 | $18.50 | $21.55 | 317,676 | — | — |
| 2006-10-03 | $18.29 | $21.31 | 274,145 | — | — |
| 2006-10-02 | $18.36 | $21.39 | 145,030 | — | — |
| 2006-09-29 | $18.32 | $21.34 | 224,186 | — | — |
| 2006-09-28 | $18.27 | $21.29 | 262,762 | — | — |
| 2006-09-27 | $18.41 | $21.44 | 282,894 | — | — |
| 2006-09-26 | $18.32 | $21.34 | 282,156 | — | — |
| 2006-09-25 | $18.13 | $21.12 | 251,695 | — | — |
| 2006-09-22 | $18.02 | $20.99 | 203,633 | — | — |
| 2006-09-21 | $18.07 | $21.06 | 244,106 | — | — |
| 2006-09-20 | $18.16 | $21.16 | 248,955 | — | — |
| 2006-09-19 | $18.10 | $21.09 | 407,687 | — | — |
| 2006-09-18 | $18.13 | $21.12 | 205,741 | — | — |
| 2006-09-15 | $18.08 | $21.07 | 290,166 | — | — |
| 2006-09-14 | $17.94 | $20.90 | 181,920 | — | — |
| 2006-09-13 | $17.96 | $20.92 | 179,180 | — | — |
| 2006-09-12 | $18.03 | $20.89 | 213,646 | — | — |
| 2006-09-11 | $17.91 | $20.76 | 234,831 | — | — |
| 2006-09-08 | $18.04 | $20.90 | 154,516 | — | — |
| 2006-09-07 | $18.00 | $20.86 | 200,576 | — | — |
| 2006-09-06 | $18.06 | $20.93 | 243,263 | — | — |
| 2006-09-05 | $18.20 | $21.09 | 220,602 | — | — |
| 2006-09-01 | $18.19 | $21.08 | 184,450 | — | — |
| 2006-08-31 | $18.11 | $20.99 | 226,610 | — | — |
| 2006-08-30 | $18.10 | $20.98 | 192,882 | — | — |
| 2006-08-29 | $18.08 | $20.96 | 250,009 | — | — |
| 2006-08-28 | $18.12 | $21.00 | 291,853 | — | — |
| 2006-08-25 | $18.05 | $20.91 | 200,892 | — | — |
| 2006-08-24 | $18.06 | $20.93 | 250,009 | — | — |
| 2006-08-23 | $18.00 | $20.86 | 233,356 | — | — |
| 2006-08-22 | $18.10 | $20.98 | 247,901 | — | — |
| 2006-08-21 | $18.03 | $20.89 | 291,642 | — | — |
| 2006-08-18 | $18.11 | $20.99 | 189,088 | — | — |
| 2006-08-17 | $18.03 | $20.89 | 175,175 | — | — |
| 2006-08-16 | $18.06 | $20.93 | 545,761 | — | — |
| 2006-08-15 | $17.96 | $20.81 | 260,549 | — | — |
| 2006-08-14 | $17.91 | $20.65 | 224,080 | — | — |
| 2006-08-11 | $18.01 | $20.76 | 151,881 | — | — |
| 2006-08-10 | $18.00 | $20.75 | 168,745 | — | — |
| 2006-08-09 | $17.96 | $20.70 | 207,849 | — | — |
| 2006-08-08 | $17.93 | $20.67 | 210,800 | — | — |
| 2006-08-07 | $17.94 | $20.68 | 209,746 | — | — |
| 2006-08-04 | $18.12 | $20.89 | 406,001 | — | — |
| 2006-08-03 | $18.00 | $20.75 | 221,445 | — | — |
| 2006-08-02 | $18.07 | $20.83 | 341,812 | — | — |
| 2006-08-01 | $17.90 | $20.64 | 235,147 | — | — |
| 2006-07-31 | $17.94 | $20.68 | 231,248 | — | — |
| 2006-07-28 | $17.90 | $20.64 | 243,579 | — | — |
| 2006-07-27 | $17.71 | $20.42 | 304,395 | — | — |
| 2006-07-26 | $17.70 | $20.41 | 232,934 | — | — |
| 2006-07-25 | $17.59 | $20.28 | 195,306 | — | — |
| 2006-07-24 | $17.54 | $20.22 | 235,674 | — | — |
| 2006-07-21 | $17.34 | $19.99 | 183,080 | — | — |
| 2006-07-20 | $17.52 | $20.20 | 173,699 | — | — |
| 2006-07-19 | $17.50 | $20.17 | 186,769 | — | — |
| 2006-07-18 | $17.34 | $19.99 | 213,962 | — | — |
| 2006-07-17 | $17.30 | $19.94 | 194,779 | — | — |
| 2006-07-14 | $17.37 | $20.03 | 168,324 | — | — |
| 2006-07-13 | $17.42 | $20.08 | 186,347 | — | — |
| 2006-07-12 | $17.60 | $20.18 | 157,151 | — | — |
| 2006-07-11 | $17.63 | $20.21 | 152,092 | — | — |
| 2006-07-10 | $17.63 | $20.21 | 176,967 | — | — |
| 2006-07-07 | $17.50 | $20.07 | 218,178 | — | — |
| 2006-07-06 | $17.53 | $20.10 | 499,491 | — | — |
| 2006-07-05 | $17.55 | $20.12 | 166,743 | — | — |
| 2006-07-03 | $17.66 | $20.24 | 94,755 | — | — |
| 2006-06-30 | $17.59 | $20.17 | 188,561 | — | — |
| 2006-06-29 | $17.51 | $20.08 | 308,506 | — | — |
| 2006-06-28 | $17.29 | $19.82 | 360,046 | — | — |
| 2006-06-27 | $17.14 | $19.66 | 208,165 | — | — |
| 2006-06-26 | $17.23 | $19.75 | 213,646 | — | — |
| 2006-06-23 | $17.14 | $19.66 | 182,658 | — | — |
| 2006-06-22 | $17.13 | $19.63 | 115,202 | — | — |
| 2006-06-21 | $17.21 | $19.73 | 182,869 | — | — |
| 2006-06-20 | $17.12 | $19.62 | 191,617 | — | — |
| 2006-06-19 | $17.11 | $19.61 | 270,035 | — | — |
| 2006-06-16 | $17.08 | $19.58 | 141,658 | — | — |
| 2006-06-15 | $17.13 | $19.63 | 148,509 | — | — |
| 2006-06-14 | $16.87 | $19.34 | 194,358 | — | — |
| 2006-06-13 | $17.00 | $19.49 | 260,654 | — | — |
| 2006-06-12 | $17.06 | $19.56 | 168,535 | — | — |
| 2006-06-09 | $17.22 | $19.74 | 138,917 | — | — |
| 2006-06-08 | $17.26 | $19.79 | 180,866 | — | — |
| 2006-06-07 | $17.34 | $19.88 | 182,237 | — | — |
| 2006-06-06 | $17.37 | $19.92 | 208,797 | — | — |
| 2006-06-05 | $17.39 | $19.94 | 154,306 | — | — |
| 2006-06-02 | $17.52 | $20.09 | 191,933 | — | — |
| 2006-06-01 | $17.40 | $19.95 | 193,725 | — | — |
| 2006-05-31 | $17.31 | $19.84 | 192,460 | — | — |
| 2006-05-30 | $17.24 | $19.77 | 140,604 | — | — |
| 2006-05-26 | $17.39 | $19.94 | 122,475 | — | — |
| 2006-05-25 | $17.31 | $19.85 | 238,942 | — | — |
| 2006-05-24 | $17.15 | $19.67 | 243,263 | — | — |
| 2006-05-23 | $17.13 | $19.63 | 191,196 | — | — |
| 2006-05-22 | $17.15 | $19.67 | 194,779 | — | — |
| 2006-05-19 | $17.25 | $19.78 | 159,681 | — | — |
| 2006-05-18 | $17.28 | $19.81 | 157,889 | — | — |
| 2006-05-17 | $17.33 | $19.87 | 297,544 | — | — |
| 2006-05-16 | $17.50 | $20.07 | 175,491 | — | — |
| 2006-05-15 | $17.50 | $20.06 | 132,382 | — | — |
| 2006-05-12 | $17.47 | $20.03 | 207,427 | — | — |
| 2006-05-11 | $17.69 | $20.17 | 259,811 | — | — |
| 2006-05-10 | $17.82 | $20.32 | 208,376 | — | — |
| 2006-05-09 | $17.90 | $20.42 | 244,633 | — | — |
| 2006-05-08 | $17.91 | $20.43 | 338,439 | — | — |
| 2006-05-05 | $17.82 | $20.32 | 668,658 | — | — |
| 2006-05-04 | $17.74 | $20.23 | 245,793 | — | — |
| 2006-05-03 | $17.69 | $20.18 | 186,558 | — | — |
| 2006-05-02 | $17.69 | $20.17 | 163,370 | — | — |
| 2006-05-01 | $17.62 | $20.09 | 201,209 | — | — |
| 2006-04-28 | $17.62 | $20.09 | 177,494 | — | — |
| 2006-04-27 | $17.62 | $20.09 | 181,710 | — | — |
| 2006-04-26 | $17.54 | $20.01 | 288,585 | — | — |
| 2006-04-25 | $17.51 | $19.97 | 262,446 | — | — |
| 2006-04-24 | $17.64 | $20.11 | 253,382 | — | — |
| 2006-04-21 | $17.59 | $20.06 | 234,515 | — | — |
| 2006-04-20 | $17.63 | $20.10 | 228,929 | — | — |
| 2006-04-19 | $17.54 | $20.01 | 258,335 | — | — |
| 2006-04-18 | $17.49 | $19.94 | 285,002 | — | — |
| 2006-04-17 | $17.28 | $19.70 | 229,350 | — | — |
| 2006-04-13 | $17.31 | $19.75 | 192,882 | — | — |
| 2006-04-12 | $17.32 | $19.76 | 221,024 | — | — |
| 2006-04-11 | $17.34 | $19.78 | 203,527 | — | — |
| 2006-04-10 | $17.60 | $19.96 | 223,870 | — | — |
| 2006-04-07 | $17.50 | $19.84 | 422,232 | — | — |
| 2006-04-06 | $17.72 | $20.10 | 284,685 | — | — |
| 2006-04-05 | $17.69 | $20.06 | 230,826 | — | — |
| 2006-04-04 | $17.61 | $19.97 | 818,958 | — | — |
| 2006-04-03 | $17.49 | $19.83 | 316,832 | — | — |
| 2006-03-31 | $17.46 | $19.80 | 246,531 | — | — |
| 2006-03-30 | $17.55 | $19.91 | 180,234 | — | — |
| 2006-03-29 | $17.51 | $19.87 | 207,111 | — | — |
| 2006-03-28 | $17.36 | $19.69 | 307,241 | — | — |
| 2006-03-27 | $17.57 | $19.93 | 221,972 | — | — |
| 2006-03-24 | $17.58 | $19.94 | 208,376 | — | — |
| 2006-03-23 | $17.50 | $19.84 | 258,652 | — | — |
| 2006-03-22 | $17.50 | $19.85 | 320,205 | — | — |
| 2006-03-21 | $17.51 | $19.87 | 333,486 | — | — |
| 2006-03-20 | $17.50 | $19.85 | 258,546 | — | — |
| 2006-03-17 | $17.45 | $19.79 | 189,298 | — | — |
| 2006-03-16 | $17.40 | $19.74 | 248,639 | — | — |
| 2006-03-15 | $17.32 | $19.65 | 233,461 | — | — |
| 2006-03-14 | $17.43 | $19.66 | 346,555 | — | — |
| 2006-03-13 | $17.22 | $19.43 | 275,726 | — | — |
| 2006-03-10 | $17.18 | $19.38 | 332,432 | — | — |
| 2006-03-09 | $17.13 | $19.32 | 498,015 | — | — |
| 2006-03-08 | $17.31 | $19.53 | 220,813 | — | — |
| 2006-03-07 | $17.33 | $19.55 | 293,961 | — | — |
| 2006-03-06 | $17.37 | $19.60 | 217,546 | — | — |
| 2006-03-03 | $17.58 | $19.83 | 235,674 | — | — |
| 2006-03-02 | $17.69 | $19.96 | 169,905 | — | — |
| 2006-03-01 | $17.69 | $19.95 | 225,872 | — | — |
| 2006-02-28 | $17.70 | $19.97 | 156,835 | — | — |
| 2006-02-27 | $17.69 | $19.96 | 184,450 | — | — |
| 2006-02-24 | $17.68 | $19.94 | 207,216 | — | — |
| 2006-02-23 | $17.63 | $19.89 | 276,780 | — | — |
| 2006-02-22 | $17.60 | $19.85 | 205,003 | — | — |
| 2006-02-21 | $17.50 | $19.75 | 195,517 | — | — |
| 2006-02-17 | $17.50 | $19.75 | 180,234 | — | — |
| 2006-02-16 | $17.50 | $19.74 | 198,890 | — | — |
| 2006-02-15 | $17.36 | $19.59 | 171,802 | — | — |
| 2006-02-14 | $17.44 | $19.67 | 200,892 | — | — |
| 2006-02-13 | $17.48 | $19.71 | 164,213 | — | — |
| 2006-02-10 | $17.29 | $19.50 | 130,907 | — | — |
| 2006-02-09 | $17.39 | $19.62 | 195,833 | — | — |
| 2006-02-08 | $17.33 | $19.45 | 185,820 | — | — |
| 2006-02-07 | $17.35 | $19.47 | 221,656 | — | — |
| 2006-02-06 | $17.57 | $19.71 | 189,298 | — | — |
| 2006-02-03 | $17.67 | $19.82 | 141,552 | — | — |
| 2006-02-02 | $17.55 | $19.69 | 101,816 | — | — |
| 2006-02-01 | $17.59 | $19.73 | 135,861 | — | — |
| 2006-01-31 | $17.50 | $19.64 | 163,159 | — | — |
| 2006-01-30 | $17.52 | $19.66 | 175,491 | — | — |
| 2006-01-27 | $17.61 | $19.76 | 190,563 | — | — |
| 2006-01-26 | $17.57 | $19.71 | 212,276 | — | — |
| 2006-01-25 | $17.46 | $19.58 | 229,877 | — | — |
| 2006-01-24 | $17.52 | $19.66 | 227,769 | — | — |
| 2006-01-23 | $17.35 | $19.47 | 183,818 | — | — |
| 2006-01-20 | $17.36 | $19.48 | 177,072 | — | — |
| 2006-01-19 | $17.54 | $19.68 | 176,650 | — | — |
| 2006-01-18 | $17.45 | $19.57 | 197,625 | — | — |
| 2006-01-17 | $17.37 | $19.49 | 165,583 | — | — |
| 2006-01-13 | $17.40 | $19.52 | 206,900 | — | — |
| 2006-01-12 | $17.49 | $19.62 | 192,039 | — | — |
| 2006-01-11 | $17.64 | $19.68 | 208,797 | — | — |
| 2006-01-10 | $17.50 | $19.53 | 169,905 | — | — |
| 2006-01-09 | $17.54 | $19.57 | 196,360 | — | — |
| 2006-01-06 | $17.46 | $19.48 | 201,525 | — | — |
| 2006-01-05 | $17.31 | $19.32 | 207,849 | — | — |
| 2006-01-04 | $17.31 | $19.32 | 177,810 | — | — |
| 2006-01-03 | $17.04 | $19.01 | 191,512 | — | — |