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
- 2003-08-14 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 | $20.14 | $23.72 | 10,000 | — | — |
| 2006-12-28 | $20.00 | $23.55 | 29,800 | — | — |
| 2006-12-27 | $19.84 | $23.36 | 8,400 | — | — |
| 2006-12-26 | $19.80 | $23.32 | 42,600 | — | — |
| 2006-12-22 | $19.85 | $23.38 | 6,800 | — | — |
| 2006-12-21 | $19.95 | $23.49 | 21,100 | — | — |
| 2006-12-20 | $19.82 | $23.34 | 29,900 | — | — |
| 2006-12-19 | $19.86 | $23.39 | 13,700 | — | — |
| 2006-12-18 | $20.21 | $23.80 | 15,700 | — | — |
| 2006-12-15 | $20.45 | $23.94 | 13,400 | — | — |
| 2006-12-14 | $20.31 | $23.78 | 7,400 | — | — |
| 2006-12-13 | $20.47 | $23.96 | 54,400 | — | — |
| 2006-12-12 | $20.29 | $23.75 | 39,300 | — | — |
| 2006-12-11 | $20.28 | $23.74 | 6,000 | — | — |
| 2006-12-08 | $20.55 | $24.06 | 28,100 | — | — |
| 2006-12-07 | $20.37 | $23.85 | 11,000 | — | — |
| 2006-12-06 | $20.33 | $23.80 | 13,700 | — | — |
| 2006-12-05 | $20.36 | $23.84 | 11,400 | — | — |
| 2006-12-04 | $20.34 | $23.81 | 11,700 | — | — |
| 2006-12-01 | $20.11 | $23.54 | 34,200 | — | — |
| 2006-11-30 | $20.11 | $23.54 | 24,100 | — | — |
| 2006-11-29 | $20.10 | $23.53 | 66,400 | — | — |
| 2006-11-28 | $20.14 | $23.58 | 53,800 | — | — |
| 2006-11-27 | $20.26 | $23.72 | 23,300 | — | — |
| 2006-11-24 | $20.60 | $24.12 | 14,000 | — | — |
| 2006-11-22 | $20.45 | $23.94 | 13,200 | — | — |
| 2006-11-21 | $20.44 | $23.93 | 21,800 | — | — |
| 2006-11-20 | $20.48 | $23.98 | 15,300 | — | — |
| 2006-11-17 | $20.44 | $23.93 | 7,600 | — | — |
| 2006-11-16 | $20.48 | $23.84 | 15,200 | — | — |
| 2006-11-15 | $20.53 | $23.89 | 7,800 | — | — |
| 2006-11-14 | $20.60 | $23.98 | 75,700 | — | — |
| 2006-11-13 | $20.52 | $23.88 | 12,100 | — | — |
| 2006-11-10 | $20.58 | $23.95 | 18,000 | — | — |
| 2006-11-09 | $20.57 | $23.94 | 41,000 | — | — |
| 2006-11-08 | $20.32 | $23.65 | 14,100 | — | — |
| 2006-11-07 | $20.22 | $23.53 | 8,300 | — | — |
| 2006-11-06 | $20.15 | $23.45 | 14,700 | — | — |
| 2006-11-03 | $20.17 | $23.48 | 42,200 | — | — |
| 2006-11-02 | $20.50 | $23.86 | 72,600 | — | — |
| 2006-11-01 | $20.46 | $23.81 | 63,100 | — | — |
| 2006-10-31 | $21.85 | $25.43 | 7,600 | — | — |
| 2006-10-30 | $21.33 | $24.83 | 41,700 | — | — |
| 2006-10-27 | $22.19 | $25.83 | 41,800 | — | — |
| 2006-10-26 | $21.68 | $25.23 | 11,900 | — | — |
| 2006-10-25 | $21.70 | $25.26 | 33,800 | — | — |
| 2006-10-24 | $21.20 | $24.67 | 8,300 | — | — |
| 2006-10-23 | $21.03 | $24.48 | 5,800 | — | — |
| 2006-10-20 | $20.58 | $23.95 | 11,300 | — | — |
| 2006-10-19 | $20.48 | $23.84 | 7,300 | — | — |
| 2006-10-18 | $20.20 | $23.37 | 11,500 | — | — |
| 2006-10-17 | $20.43 | $23.64 | 14,300 | — | — |
| 2006-10-16 | $20.75 | $24.01 | 10,300 | — | — |
| 2006-10-13 | $20.54 | $23.76 | 13,400 | — | — |
| 2006-10-12 | $20.63 | $23.87 | 12,400 | — | — |
| 2006-10-11 | $20.74 | $24.00 | 8,000 | — | — |
| 2006-10-10 | $20.99 | $24.28 | 7,100 | — | — |
| 2006-10-09 | $21.15 | $24.47 | 11,800 | — | — |
| 2006-10-06 | $20.72 | $23.97 | 4,200 | — | — |
| 2006-10-05 | $20.48 | $23.69 | 6,100 | — | — |
| 2006-10-04 | $20.80 | $24.06 | 12,700 | — | — |
| 2006-10-03 | $20.36 | $23.56 | 8,900 | — | — |
| 2006-10-02 | $20.27 | $23.45 | 5,000 | — | — |
| 2006-09-29 | $20.10 | $23.25 | 14,600 | — | — |
| 2006-09-28 | $20.09 | $23.24 | 6,800 | — | — |
| 2006-09-27 | $19.89 | $23.01 | 16,000 | — | — |
| 2006-09-26 | $20.19 | $23.36 | 17,300 | — | — |
| 2006-09-25 | $20.25 | $23.43 | 7,400 | — | — |
| 2006-09-22 | $20.00 | $23.14 | 28,500 | — | — |
| 2006-09-21 | $20.03 | $23.17 | 9,600 | — | — |
| 2006-09-20 | $20.00 | $23.14 | 4,100 | — | — |
| 2006-09-19 | $20.04 | $23.19 | 4,600 | — | — |
| 2006-09-18 | $20.05 | $23.06 | 8,400 | — | — |
| 2006-09-15 | $20.23 | $23.27 | 19,100 | — | — |
| 2006-09-14 | $20.06 | $23.07 | 13,000 | — | — |
| 2006-09-13 | $20.08 | $23.09 | 15,300 | — | — |
| 2006-09-12 | $20.10 | $23.12 | 19,400 | — | — |
| 2006-09-11 | $19.94 | $22.93 | 13,200 | — | — |
| 2006-09-08 | $20.00 | $23.00 | 10,400 | — | — |
| 2006-09-07 | $20.43 | $23.50 | 7,700 | — | — |
| 2006-09-06 | $20.70 | $23.81 | 6,700 | — | — |
| 2006-09-05 | $20.96 | $24.10 | 12,700 | — | — |
| 2006-09-01 | $20.87 | $24.00 | 18,700 | — | — |
| 2006-08-31 | $20.20 | $23.23 | 48,100 | — | — |
| 2006-08-30 | $20.05 | $23.06 | 7,900 | — | — |
| 2006-08-29 | $20.06 | $23.07 | 7,900 | — | — |
| 2006-08-28 | $20.04 | $23.05 | 13,600 | — | — |
| 2006-08-25 | $20.03 | $23.04 | 4,100 | — | — |
| 2006-08-24 | $20.16 | $23.18 | 10,500 | — | — |
| 2006-08-23 | $19.94 | $22.93 | 4,900 | — | — |
| 2006-08-22 | $19.63 | $22.58 | 21,000 | — | — |
| 2006-08-21 | $19.37 | $22.28 | 9,400 | — | — |
| 2006-08-18 | $19.33 | $22.09 | 12,500 | — | — |
| 2006-08-17 | $19.51 | $22.30 | 16,900 | — | — |
| 2006-08-16 | $19.39 | $22.16 | 18,000 | — | — |
| 2006-08-15 | $19.30 | $22.06 | 22,100 | — | — |
| 2006-08-14 | $19.44 | $22.22 | 7,600 | — | — |
| 2006-08-11 | $19.50 | $22.29 | 12,600 | — | — |
| 2006-08-10 | $19.38 | $22.15 | 11,200 | — | — |
| 2006-08-09 | $19.62 | $22.42 | 17,700 | — | — |
| 2006-08-08 | $19.41 | $22.18 | 6,700 | — | — |
| 2006-08-07 | $19.55 | $22.34 | 11,300 | — | — |
| 2006-08-04 | $19.52 | $22.31 | 15,800 | — | — |
| 2006-08-03 | $19.36 | $22.13 | 4,800 | — | — |
| 2006-08-02 | $19.19 | $21.93 | 2,400 | — | — |
| 2006-08-01 | $19.05 | $21.77 | 9,500 | — | — |
| 2006-07-31 | $19.36 | $22.13 | 6,900 | — | — |
| 2006-07-28 | $19.12 | $21.85 | 4,300 | — | — |
| 2006-07-27 | $19.09 | $21.82 | 6,100 | — | — |
| 2006-07-26 | $19.27 | $22.02 | 5,300 | — | — |
| 2006-07-25 | $19.19 | $21.93 | 13,300 | — | — |
| 2006-07-24 | $18.97 | $21.68 | 5,200 | — | — |
| 2006-07-21 | $19.06 | $21.78 | 3,000 | — | — |
| 2006-07-20 | $18.70 | $21.37 | 2,500 | — | — |
| 2006-07-19 | $18.82 | $21.51 | 6,600 | — | — |
| 2006-07-18 | $19.06 | $21.65 | 7,000 | — | — |
| 2006-07-17 | $18.76 | $21.31 | 8,700 | — | — |
| 2006-07-14 | $18.66 | $21.19 | 5,500 | — | — |
| 2006-07-13 | $18.74 | $21.28 | 4,800 | — | — |
| 2006-07-12 | $18.80 | $21.35 | 6,800 | — | — |
| 2006-07-11 | $18.45 | $20.95 | 4,300 | — | — |
| 2006-07-10 | $18.18 | $20.65 | 5,200 | — | — |
| 2006-07-07 | $18.46 | $20.96 | 4,300 | — | — |
| 2006-07-06 | $18.48 | $20.99 | 4,100 | — | — |
| 2006-07-05 | $18.59 | $21.11 | 16,500 | — | — |
| 2006-07-03 | $19.00 | $21.58 | 2,400 | — | — |
| 2006-06-30 | $18.76 | $21.31 | 7,900 | — | — |
| 2006-06-29 | $18.44 | $20.94 | 10,600 | — | — |
| 2006-06-28 | $18.59 | $21.11 | 4,800 | — | — |
| 2006-06-27 | $18.49 | $21.00 | 13,400 | — | — |
| 2006-06-26 | $17.96 | $20.40 | 11,700 | — | — |
| 2006-06-23 | $17.68 | $20.08 | 12,600 | — | — |
| 2006-06-22 | $17.98 | $20.42 | 10,600 | — | — |
| 2006-06-21 | $18.21 | $20.68 | 7,600 | — | — |
| 2006-06-20 | $18.22 | $20.69 | 2,900 | — | — |
| 2006-06-19 | $18.58 | $20.96 | 6,500 | — | — |
| 2006-06-16 | $18.73 | $21.13 | 12,000 | — | — |
| 2006-06-15 | $18.68 | $21.08 | 13,700 | — | — |
| 2006-06-14 | $19.04 | $21.48 | 9,400 | — | — |
| 2006-06-13 | $18.76 | $21.17 | 12,800 | — | — |
| 2006-06-12 | $19.13 | $21.59 | 7,500 | — | — |
| 2006-06-09 | $19.24 | $21.71 | 17,000 | — | — |
| 2006-06-08 | $19.29 | $21.77 | 8,100 | — | — |
| 2006-06-07 | $19.21 | $21.68 | 5,000 | — | — |
| 2006-06-06 | $19.13 | $21.59 | 15,900 | — | — |
| 2006-06-05 | $19.07 | $21.52 | 14,700 | — | — |
| 2006-06-02 | $18.39 | $20.75 | 9,800 | — | — |
| 2006-06-01 | $18.43 | $20.80 | 9,700 | — | — |
| 2006-05-31 | $18.49 | $20.86 | 7,400 | — | — |
| 2006-05-30 | $18.78 | $21.19 | 16,300 | — | — |
| 2006-05-26 | $18.18 | $20.51 | 2,100 | — | — |
| 2006-05-25 | $18.20 | $20.54 | 10,600 | — | — |
| 2006-05-24 | $18.16 | $20.49 | 9,400 | — | — |
| 2006-05-23 | $18.41 | $20.77 | 14,600 | — | — |
| 2006-05-22 | $17.99 | $20.30 | 8,200 | — | — |
| 2006-05-19 | $18.01 | $20.32 | 15,500 | — | — |
| 2006-05-18 | $17.98 | $20.29 | 7,300 | — | — |
| 2006-05-17 | $18.15 | $20.34 | 16,200 | — | — |
| 2006-05-16 | $18.54 | $20.78 | 6,400 | — | — |
| 2006-05-15 | $18.68 | $20.94 | 7,000 | — | — |
| 2006-05-12 | $18.55 | $20.79 | 6,700 | — | — |
| 2006-05-11 | $18.49 | $20.73 | 32,600 | — | — |
| 2006-05-10 | $18.05 | $20.23 | 13,400 | — | — |
| 2006-05-09 | $18.58 | $20.83 | 9,200 | — | — |
| 2006-05-08 | $18.97 | $21.26 | 18,500 | — | — |
| 2006-05-05 | $18.90 | $21.19 | 32,700 | — | — |
| 2006-05-04 | $19.10 | $21.41 | 3,300 | — | — |
| 2006-05-03 | $19.24 | $21.57 | 12,000 | — | — |
| 2006-05-02 | $20.04 | $22.46 | 7,500 | — | — |
| 2006-05-01 | $19.96 | $22.37 | 7,700 | — | — |
| 2006-04-28 | $19.85 | $22.25 | 10,400 | — | — |
| 2006-04-27 | $19.70 | $22.08 | 7,800 | — | — |
| 2006-04-26 | $19.66 | $22.04 | 13,500 | — | — |
| 2006-04-25 | $19.72 | $22.10 | 7,000 | — | — |
| 2006-04-24 | $19.90 | $22.31 | 7,200 | — | — |
| 2006-04-21 | $20.12 | $22.55 | 15,000 | — | — |
| 2006-04-20 | $20.25 | $22.70 | 10,800 | — | — |
| 2006-04-19 | $19.73 | $22.12 | 8,900 | — | — |
| 2006-04-18 | $19.53 | $21.89 | 4,900 | — | — |
| 2006-04-17 | $19.55 | $21.78 | 5,900 | — | — |
| 2006-04-13 | $20.03 | $22.31 | 4,900 | — | — |
| 2006-04-12 | $19.96 | $22.24 | 13,000 | — | — |
| 2006-04-11 | $19.69 | $21.94 | 10,600 | — | — |
| 2006-04-10 | $19.70 | $21.95 | 9,700 | — | — |
| 2006-04-07 | $20.16 | $22.46 | 14,600 | — | — |
| 2006-04-06 | $20.35 | $22.67 | 15,100 | — | — |
| 2006-04-05 | $20.39 | $22.71 | 11,200 | — | — |
| 2006-04-04 | $20.40 | $22.73 | 16,900 | — | — |
| 2006-04-03 | $20.18 | $22.48 | 18,200 | — | — |
| 2006-03-31 | $20.25 | $22.56 | 19,800 | — | — |
| 2006-03-30 | $19.93 | $22.20 | 10,300 | — | — |
| 2006-03-29 | $19.91 | $22.18 | 19,500 | — | — |
| 2006-03-28 | $19.78 | $22.04 | 11,300 | — | — |
| 2006-03-27 | $19.86 | $22.12 | 13,700 | — | — |
| 2006-03-24 | $19.67 | $21.91 | 10,400 | — | — |
| 2006-03-23 | $19.39 | $21.60 | 14,500 | — | — |
| 2006-03-22 | $19.35 | $21.56 | 6,200 | — | — |
| 2006-03-21 | $19.32 | $21.52 | 13,200 | — | — |
| 2006-03-20 | $19.30 | $21.37 | 8,400 | — | — |
| 2006-03-17 | $19.29 | $21.36 | 30,700 | — | — |
| 2006-03-16 | $19.25 | $21.31 | 35,500 | — | — |
| 2006-03-15 | $19.27 | $21.33 | 19,300 | — | — |
| 2006-03-14 | $19.25 | $21.31 | 12,300 | — | — |
| 2006-03-13 | $19.21 | $21.27 | 34,900 | — | — |
| 2006-03-10 | $19.32 | $21.39 | 43,400 | — | — |
| 2006-03-09 | $19.37 | $21.44 | 10,700 | — | — |
| 2006-03-08 | $19.35 | $21.42 | 14,800 | — | — |
| 2006-03-07 | $19.36 | $21.43 | 23,700 | — | — |
| 2006-03-06 | $19.47 | $21.56 | 19,100 | — | — |
| 2006-03-03 | $19.25 | $21.31 | 11,900 | — | — |
| 2006-03-02 | $19.52 | $21.61 | 15,100 | — | — |
| 2006-03-01 | $19.27 | $21.33 | 15,800 | — | — |
| 2006-02-28 | $18.75 | $20.76 | 30,600 | — | — |
| 2006-02-27 | $18.94 | $20.97 | 47,700 | — | — |
| 2006-02-24 | $19.19 | $21.25 | 23,000 | — | — |
| 2006-02-23 | $19.00 | $21.03 | 33,000 | — | — |
| 2006-02-22 | $19.00 | $21.03 | 12,500 | — | — |
| 2006-02-21 | $19.05 | $21.09 | 25,400 | — | — |
| 2006-02-17 | $18.91 | $20.94 | 66,400 | — | — |
| 2006-02-16 | $18.86 | $20.88 | 50,600 | — | — |
| 2006-02-15 | $18.78 | $20.79 | 27,600 | — | — |
| 2006-02-14 | $19.00 | $20.90 | 20,500 | — | — |
| 2006-02-13 | $18.73 | $20.60 | 26,500 | — | — |
| 2006-02-10 | $18.40 | $20.24 | 12,700 | — | — |
| 2006-02-09 | $18.47 | $20.32 | 25,300 | — | — |
| 2006-02-08 | $18.53 | $20.38 | 11,900 | — | — |
| 2006-02-07 | $18.55 | $20.41 | 10,700 | — | — |
| 2006-02-06 | $18.37 | $20.21 | 20,300 | — | — |
| 2006-02-03 | $18.08 | $19.89 | 26,200 | — | — |
| 2006-02-02 | $18.27 | $20.10 | 16,200 | — | — |
| 2006-02-01 | $18.30 | $20.13 | 23,900 | — | — |
| 2006-01-31 | $18.00 | $19.80 | 17,800 | — | — |
| 2006-01-30 | $18.00 | $19.80 | 32,300 | — | — |
| 2006-01-27 | $18.28 | $20.11 | 13,400 | — | — |
| 2006-01-26 | $18.23 | $20.05 | 22,100 | — | — |
| 2006-01-25 | $18.00 | $19.80 | 20,700 | — | — |
| 2006-01-24 | $17.99 | $19.79 | 46,100 | — | — |
| 2006-01-23 | $17.40 | $19.14 | 29,900 | — | — |
| 2006-01-20 | $17.09 | $18.80 | 43,700 | — | — |
| 2006-01-19 | $16.85 | $18.54 | 60,200 | — | — |
| 2006-01-18 | $16.82 | $18.50 | 37,500 | — | — |
| 2006-01-17 | $16.83 | $18.51 | 56,000 | — | — |
| 2006-01-13 | $16.94 | $18.50 | 40,400 | — | — |
| 2006-01-12 | $16.80 | $18.35 | 107,900 | — | — |
| 2006-01-11 | $16.73 | $18.27 | 64,700 | — | — |
| 2006-01-10 | $16.51 | $18.03 | 5,500 | — | — |
| 2006-01-09 | $16.55 | $18.08 | 10,400 | — | — |
| 2006-01-06 | $16.58 | $18.11 | 16,000 | — | — |
| 2006-01-05 | $16.64 | $18.18 | 12,600 | — | — |
| 2006-01-04 | $16.59 | $18.12 | 18,600 | — | — |
| 2006-01-03 | $16.46 | $17.98 | 21,700 | — | — |