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
- 2004-05-26 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 | $22.17 | $26.29 | 7,600 | — | — |
| 2006-12-28 | $22.13 | $26.24 | 12,400 | — | — |
| 2006-12-27 | $21.85 | $25.91 | 15,400 | — | — |
| 2006-12-26 | $21.48 | $25.47 | 12,200 | — | — |
| 2006-12-22 | $21.36 | $25.33 | 3,600 | — | — |
| 2006-12-21 | $21.55 | $25.56 | 7,500 | — | — |
| 2006-12-20 | $21.60 | $25.62 | 12,500 | — | — |
| 2006-12-19 | $21.59 | $25.60 | 10,000 | — | — |
| 2006-12-18 | $21.65 | $25.68 | 6,000 | — | — |
| 2006-12-15 | $21.70 | $25.73 | 4,200 | — | — |
| 2006-12-14 | $21.52 | $25.52 | 5,900 | — | — |
| 2006-12-13 | $21.55 | $25.56 | 13,100 | — | — |
| 2006-12-12 | $21.40 | $25.38 | 6,600 | — | — |
| 2006-12-11 | $21.30 | $25.26 | 21,300 | — | — |
| 2006-12-08 | $21.25 | $25.08 | 21,400 | — | — |
| 2006-12-07 | $21.22 | $25.05 | 16,800 | — | — |
| 2006-12-06 | $21.19 | $25.01 | 4,700 | — | — |
| 2006-12-05 | $21.20 | $25.02 | 9,600 | — | — |
| 2006-12-04 | $21.13 | $24.94 | 4,900 | — | — |
| 2006-12-01 | $21.05 | $24.85 | 8,700 | — | — |
| 2006-11-30 | $20.94 | $24.72 | 23,200 | — | — |
| 2006-11-29 | $20.75 | $24.49 | 9,200 | — | — |
| 2006-11-28 | $20.75 | $24.49 | 8,800 | — | — |
| 2006-11-27 | $20.38 | $24.06 | 11,600 | — | — |
| 2006-11-24 | $20.66 | $24.39 | 1,400 | — | — |
| 2006-11-22 | $20.66 | $24.39 | 18,200 | — | — |
| 2006-11-21 | $20.52 | $24.22 | 5,100 | — | — |
| 2006-11-20 | $20.63 | $24.35 | 10,300 | — | — |
| 2006-11-17 | $20.51 | $24.21 | 5,000 | — | — |
| 2006-11-16 | $20.50 | $24.20 | 13,900 | — | — |
| 2006-11-15 | $20.55 | $24.26 | 8,200 | — | — |
| 2006-11-14 | $20.54 | $24.24 | 9,300 | — | — |
| 2006-11-13 | $20.41 | $24.09 | 6,900 | — | — |
| 2006-11-10 | $20.60 | $24.20 | 15,100 | — | — |
| 2006-11-09 | $20.63 | $24.23 | 8,400 | — | — |
| 2006-11-08 | $20.49 | $24.07 | 3,100 | — | — |
| 2006-11-07 | $20.33 | $23.88 | 9,100 | — | — |
| 2006-11-06 | $20.27 | $23.81 | 6,100 | — | — |
| 2006-11-03 | $20.25 | $23.79 | 12,600 | — | — |
| 2006-11-02 | $20.35 | $23.90 | 11,000 | — | — |
| 2006-11-01 | $20.70 | $24.31 | 25,600 | — | — |
| 2006-10-31 | $21.01 | $24.68 | 15,000 | — | — |
| 2006-10-30 | $20.70 | $24.31 | 8,400 | — | — |
| 2006-10-27 | $20.90 | $24.55 | 1,100 | — | — |
| 2006-10-26 | $20.90 | $24.55 | 24,600 | — | — |
| 2006-10-25 | $20.45 | $24.02 | 14,800 | — | — |
| 2006-10-24 | $20.50 | $24.08 | 10,800 | — | — |
| 2006-10-23 | $20.35 | $23.90 | 12,600 | — | — |
| 2006-10-20 | $20.31 | $23.86 | 9,700 | — | — |
| 2006-10-19 | $20.35 | $23.90 | 4,300 | — | — |
| 2006-10-18 | $20.06 | $23.56 | 8,300 | — | — |
| 2006-10-17 | $19.88 | $23.35 | 4,200 | — | — |
| 2006-10-16 | $19.99 | $23.48 | 11,800 | — | — |
| 2006-10-13 | $19.83 | $23.29 | 2,700 | — | — |
| 2006-10-12 | $19.81 | $23.15 | 4,800 | — | — |
| 2006-10-11 | $19.92 | $23.28 | 5,500 | — | — |
| 2006-10-10 | $19.95 | $23.32 | 15,600 | — | — |
| 2006-10-09 | $19.95 | $23.32 | 4,200 | — | — |
| 2006-10-06 | $20.07 | $23.46 | 8,300 | — | — |
| 2006-10-05 | $20.22 | $23.63 | 10,700 | — | — |
| 2006-10-04 | $20.10 | $23.49 | 6,200 | — | — |
| 2006-10-03 | $19.99 | $23.36 | 6,500 | — | — |
| 2006-10-02 | $19.96 | $23.33 | 3,400 | — | — |
| 2006-09-29 | $20.04 | $23.42 | 16,300 | — | — |
| 2006-09-28 | $19.92 | $23.28 | 7,000 | — | — |
| 2006-09-27 | $19.94 | $23.30 | 15,400 | — | — |
| 2006-09-26 | $19.74 | $23.07 | 10,400 | — | — |
| 2006-09-25 | $19.60 | $22.91 | 8,700 | — | — |
| 2006-09-22 | $19.60 | $22.91 | 2,000 | — | — |
| 2006-09-21 | $19.68 | $23.00 | 3,500 | — | — |
| 2006-09-20 | $19.60 | $22.91 | 5,500 | — | — |
| 2006-09-19 | $19.50 | $22.79 | 7,400 | — | — |
| 2006-09-18 | $19.51 | $22.80 | 7,500 | — | — |
| 2006-09-15 | $19.57 | $22.87 | 6,800 | — | — |
| 2006-09-14 | $19.45 | $22.73 | 8,900 | — | — |
| 2006-09-13 | $19.45 | $22.73 | 8,600 | — | — |
| 2006-09-12 | $19.45 | $22.61 | 14,600 | — | — |
| 2006-09-11 | $19.62 | $22.81 | 6,700 | — | — |
| 2006-09-08 | $19.75 | $22.96 | 2,500 | — | — |
| 2006-09-07 | $19.73 | $22.94 | 6,300 | — | — |
| 2006-09-06 | $19.65 | $22.85 | 11,900 | — | — |
| 2006-09-05 | $19.90 | $23.14 | 3,700 | — | — |
| 2006-09-01 | $19.87 | $23.10 | 6,400 | — | — |
| 2006-08-31 | $19.70 | $22.90 | 15,800 | — | — |
| 2006-08-30 | $19.49 | $22.66 | 4,600 | — | — |
| 2006-08-29 | $19.49 | $22.66 | 6,300 | — | — |
| 2006-08-28 | $19.59 | $22.78 | 11,400 | — | — |
| 2006-08-25 | $19.42 | $22.58 | 600 | — | — |
| 2006-08-24 | $19.46 | $22.63 | 1,900 | — | — |
| 2006-08-23 | $19.36 | $22.51 | 7,200 | — | — |
| 2006-08-22 | $19.48 | $22.65 | 7,200 | — | — |
| 2006-08-21 | $19.44 | $22.60 | 3,800 | — | — |
| 2006-08-18 | $19.53 | $22.71 | 13,700 | — | — |
| 2006-08-17 | $19.54 | $22.72 | 1,400 | — | — |
| 2006-08-16 | $19.59 | $22.78 | 4,600 | — | — |
| 2006-08-15 | $19.39 | $22.54 | 3,500 | — | — |
| 2006-08-14 | $19.27 | $22.29 | 13,200 | — | — |
| 2006-08-11 | $19.40 | $22.44 | 2,800 | — | — |
| 2006-08-10 | $19.32 | $22.35 | 4,600 | — | — |
| 2006-08-09 | $19.26 | $22.28 | 5,800 | — | — |
| 2006-08-08 | $19.26 | $22.28 | 3,100 | — | — |
| 2006-08-07 | $19.27 | $22.29 | 9,400 | — | — |
| 2006-08-04 | $19.48 | $22.53 | 9,800 | — | — |
| 2006-08-03 | $19.50 | $22.55 | 6,400 | — | — |
| 2006-08-02 | $19.60 | $22.67 | 12,500 | — | — |
| 2006-08-01 | $19.40 | $22.44 | 13,200 | — | — |
| 2006-07-31 | $19.31 | $22.33 | 6,100 | — | — |
| 2006-07-28 | $19.15 | $22.15 | 19,000 | — | — |
| 2006-07-27 | $18.85 | $21.80 | 10,200 | — | — |
| 2006-07-26 | $18.77 | $21.71 | 10,800 | — | — |
| 2006-07-25 | $18.65 | $21.57 | 7,900 | — | — |
| 2006-07-24 | $18.74 | $21.68 | 6,200 | — | — |
| 2006-07-21 | $18.53 | $21.43 | 3,100 | — | — |
| 2006-07-20 | $18.51 | $21.41 | 4,400 | — | — |
| 2006-07-19 | $18.50 | $21.40 | 3,900 | — | — |
| 2006-07-18 | $18.34 | $21.21 | 2,300 | — | — |
| 2006-07-17 | $18.46 | $21.35 | 3,300 | — | — |
| 2006-07-14 | $18.65 | $21.57 | 5,200 | — | — |
| 2006-07-13 | $18.78 | $21.72 | 0 | — | — |
| 2006-07-12 | $18.78 | $21.61 | 25,100 | — | — |
| 2006-07-11 | $18.74 | $21.56 | 5,900 | — | — |
| 2006-07-10 | $18.56 | $21.35 | 3,500 | — | — |
| 2006-07-07 | $18.50 | $21.28 | 6,500 | — | — |
| 2006-07-06 | $18.38 | $21.15 | 12,500 | — | — |
| 2006-07-05 | $18.44 | $21.21 | 4,700 | — | — |
| 2006-07-03 | $18.45 | $21.23 | 6,200 | — | — |
| 2006-06-30 | $18.30 | $21.05 | 2,300 | — | — |
| 2006-06-29 | $18.21 | $20.95 | 7,500 | — | — |
| 2006-06-28 | $18.14 | $20.87 | 2,300 | — | — |
| 2006-06-27 | $18.11 | $20.84 | 1,300 | — | — |
| 2006-06-26 | $18.16 | $20.89 | 8,500 | — | — |
| 2006-06-23 | $18.20 | $20.94 | 5,700 | — | — |
| 2006-06-22 | $17.97 | $20.67 | 8,600 | — | — |
| 2006-06-21 | $17.95 | $20.65 | 1,700 | — | — |
| 2006-06-20 | $18.06 | $20.78 | 6,000 | — | — |
| 2006-06-19 | $17.92 | $20.62 | 5,600 | — | — |
| 2006-06-16 | $18.10 | $20.82 | 3,300 | — | — |
| 2006-06-15 | $18.11 | $20.84 | 9,400 | — | — |
| 2006-06-14 | $18.13 | $20.86 | 2,600 | — | — |
| 2006-06-13 | $18.30 | $20.94 | 9,200 | — | — |
| 2006-06-12 | $18.34 | $20.98 | 6,900 | — | — |
| 2006-06-09 | $18.38 | $21.03 | 1,400 | — | — |
| 2006-06-08 | $18.50 | $21.17 | 4,800 | — | — |
| 2006-06-07 | $18.50 | $21.17 | 11,500 | — | — |
| 2006-06-06 | $18.35 | $21.00 | 7,200 | — | — |
| 2006-06-05 | $18.36 | $21.01 | 4,200 | — | — |
| 2006-06-02 | $18.58 | $21.26 | 14,400 | — | — |
| 2006-06-01 | $18.25 | $20.88 | 3,200 | — | — |
| 2006-05-31 | $18.24 | $20.87 | 6,200 | — | — |
| 2006-05-30 | $18.10 | $20.71 | 5,300 | — | — |
| 2006-05-26 | $18.16 | $20.78 | 2,900 | — | — |
| 2006-05-25 | $18.11 | $20.72 | 7,400 | — | — |
| 2006-05-24 | $17.85 | $20.42 | 7,400 | — | — |
| 2006-05-23 | $18.00 | $20.60 | 2,600 | — | — |
| 2006-05-22 | $17.90 | $20.48 | 7,800 | — | — |
| 2006-05-19 | $18.10 | $20.71 | 11,800 | — | — |
| 2006-05-18 | $17.96 | $20.55 | 10,700 | — | — |
| 2006-05-17 | $18.22 | $20.85 | 5,900 | — | — |
| 2006-05-16 | $18.28 | $20.92 | 6,000 | — | — |
| 2006-05-15 | $18.23 | $20.86 | 3,800 | — | — |
| 2006-05-12 | $18.44 | $21.10 | 5,100 | — | — |
| 2006-05-11 | $18.50 | $21.05 | 6,400 | — | — |
| 2006-05-10 | $18.73 | $21.31 | 8,100 | — | — |
| 2006-05-09 | $18.65 | $21.22 | 3,000 | — | — |
| 2006-05-08 | $18.61 | $21.18 | 7,300 | — | — |
| 2006-05-05 | $18.56 | $21.12 | 8,800 | — | — |
| 2006-05-04 | $18.37 | $20.91 | 2,100 | — | — |
| 2006-05-03 | $18.29 | $20.81 | 6,400 | — | — |
| 2006-05-02 | $18.27 | $20.79 | 11,800 | — | — |
| 2006-05-01 | $18.26 | $20.78 | 7,200 | — | — |
| 2006-04-28 | $18.15 | $20.65 | 2,000 | — | — |
| 2006-04-27 | $18.16 | $20.67 | 7,300 | — | — |
| 2006-04-26 | $18.08 | $20.58 | 5,600 | — | — |
| 2006-04-25 | $18.17 | $20.68 | 11,600 | — | — |
| 2006-04-24 | $18.29 | $20.81 | 5,700 | — | — |
| 2006-04-21 | $18.22 | $20.73 | 6,600 | — | — |
| 2006-04-20 | $18.07 | $20.56 | 8,500 | — | — |
| 2006-04-19 | $18.10 | $20.60 | 1,500 | — | — |
| 2006-04-18 | $18.05 | $20.54 | 13,300 | — | — |
| 2006-04-17 | $17.95 | $20.43 | 5,800 | — | — |
| 2006-04-13 | $18.01 | $20.50 | 9,700 | — | — |
| 2006-04-12 | $18.26 | $20.78 | 9,800 | — | — |
| 2006-04-11 | $18.26 | $20.78 | 8,700 | — | — |
| 2006-04-10 | $18.44 | $20.87 | 9,400 | — | — |
| 2006-04-07 | $18.63 | $21.09 | 5,300 | — | — |
| 2006-04-06 | $18.51 | $20.95 | 7,100 | — | — |
| 2006-04-05 | $18.65 | $21.11 | 6,100 | — | — |
| 2006-04-04 | $18.52 | $20.96 | 4,000 | — | — |
| 2006-04-03 | $18.50 | $20.94 | 5,900 | — | — |
| 2006-03-31 | $18.55 | $21.00 | 3,000 | — | — |
| 2006-03-30 | $18.64 | $21.10 | 13,000 | — | — |
| 2006-03-29 | $18.58 | $21.03 | 7,500 | — | — |
| 2006-03-28 | $18.55 | $21.00 | 7,100 | — | — |
| 2006-03-27 | $18.65 | $21.11 | 7,300 | — | — |
| 2006-03-24 | $18.80 | $21.28 | 11,300 | — | — |
| 2006-03-23 | $18.54 | $20.98 | 10,800 | — | — |
| 2006-03-22 | $18.75 | $21.22 | 1,800 | — | — |
| 2006-03-21 | $18.69 | $21.15 | 4,300 | — | — |
| 2006-03-20 | $18.60 | $21.05 | 8,600 | — | — |
| 2006-03-17 | $18.78 | $21.26 | 4,700 | — | — |
| 2006-03-16 | $18.75 | $21.22 | 5,000 | — | — |
| 2006-03-15 | $18.74 | $21.21 | 3,100 | — | — |
| 2006-03-14 | $18.85 | $21.22 | 6,200 | — | — |
| 2006-03-13 | $18.71 | $21.06 | 6,000 | — | — |
| 2006-03-10 | $18.77 | $21.13 | 2,600 | — | — |
| 2006-03-09 | $18.79 | $21.15 | 8,300 | — | — |
| 2006-03-08 | $18.62 | $20.96 | 16,300 | — | — |
| 2006-03-07 | $18.64 | $20.99 | 4,400 | — | — |
| 2006-03-06 | $18.80 | $21.17 | 7,200 | — | — |
| 2006-03-03 | $19.04 | $21.44 | 7,200 | — | — |
| 2006-03-02 | $19.18 | $21.59 | 7,100 | — | — |
| 2006-03-01 | $19.15 | $21.56 | 6,200 | — | — |
| 2006-02-28 | $19.14 | $21.55 | 3,500 | — | — |
| 2006-02-27 | $19.15 | $21.56 | 14,700 | — | — |
| 2006-02-24 | $19.01 | $21.40 | 7,500 | — | — |
| 2006-02-23 | $18.90 | $21.28 | 7,900 | — | — |
| 2006-02-22 | $18.75 | $21.11 | 3,600 | — | — |
| 2006-02-21 | $18.81 | $21.18 | 5,800 | — | — |
| 2006-02-17 | $18.90 | $21.28 | 2,900 | — | — |
| 2006-02-16 | $18.72 | $21.08 | 5,600 | — | — |
| 2006-02-15 | $18.63 | $20.97 | 5,000 | — | — |
| 2006-02-14 | $18.58 | $20.92 | 6,100 | — | — |
| 2006-02-13 | $18.71 | $21.06 | 6,000 | — | — |
| 2006-02-10 | $18.84 | $21.21 | 4,800 | — | — |
| 2006-02-09 | $18.74 | $21.10 | 1,500 | — | — |
| 2006-02-08 | $18.73 | $20.97 | 8,700 | — | — |
| 2006-02-07 | $18.55 | $20.77 | 6,100 | — | — |
| 2006-02-06 | $18.55 | $20.77 | 11,500 | — | — |
| 2006-02-03 | $18.51 | $20.73 | 3,100 | — | — |
| 2006-02-02 | $18.57 | $20.80 | 12,200 | — | — |
| 2006-02-01 | $18.70 | $20.94 | 6,700 | — | — |
| 2006-01-31 | $18.77 | $21.02 | 10,900 | — | — |
| 2006-01-30 | $18.63 | $20.86 | 9,500 | — | — |
| 2006-01-27 | $18.67 | $20.91 | 6,500 | — | — |
| 2006-01-26 | $18.60 | $20.83 | 10,800 | — | — |
| 2006-01-25 | $18.54 | $20.76 | 16,400 | — | — |
| 2006-01-24 | $18.50 | $20.72 | 12,700 | — | — |
| 2006-01-23 | $18.43 | $20.64 | 5,200 | — | — |
| 2006-01-20 | $18.35 | $20.55 | 6,800 | — | — |
| 2006-01-19 | $18.39 | $20.59 | 1,100 | — | — |
| 2006-01-18 | $18.35 | $20.55 | 5,000 | — | — |
| 2006-01-17 | $18.29 | $20.48 | 6,500 | — | — |
| 2006-01-13 | $18.30 | $20.49 | 2,500 | — | — |
| 2006-01-12 | $18.21 | $20.39 | 6,300 | — | — |
| 2006-01-11 | $18.34 | $20.43 | 5,500 | — | — |
| 2006-01-10 | $18.34 | $20.43 | 4,400 | — | — |
| 2006-01-09 | $18.21 | $20.28 | 13,500 | — | — |
| 2006-01-06 | $18.08 | $20.14 | 6,400 | — | — |
| 2006-01-05 | $18.01 | $20.06 | 7,600 | — | — |
| 2006-01-04 | $18.00 | $20.05 | 9,400 | — | — |
| 2006-01-03 | $17.85 | $19.88 | 13,500 | — | — |