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
- 2001-05-16 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 | $23.42 | $23.42 | 272,662 | — | — |
| 2006-12-28 | $23.28 | $23.28 | 297,901 | — | — |
| 2006-12-27 | $23.62 | $23.62 | 2,149,356 | — | — |
| 2006-12-26 | $23.46 | $23.46 | 165,172 | — | — |
| 2006-12-22 | $23.32 | $23.32 | 148,643 | — | — |
| 2006-12-21 | $23.03 | $23.03 | 299,185 | — | — |
| 2006-12-20 | $22.91 | $22.91 | 287,627 | — | — |
| 2006-12-19 | $23.19 | $23.19 | 132,953 | — | — |
| 2006-12-18 | $23.23 | $23.23 | 205,320 | — | — |
| 2006-12-15 | $23.23 | $23.23 | 175,502 | — | — |
| 2006-12-14 | $23.25 | $23.25 | 193,650 | — | — |
| 2006-12-13 | $23.08 | $23.08 | 331,070 | — | — |
| 2006-12-12 | $23.28 | $23.28 | 279,251 | — | — |
| 2006-12-11 | $23.23 | $23.23 | 155,623 | — | — |
| 2006-12-08 | $22.94 | $22.94 | 218,331 | — | — |
| 2006-12-07 | $22.82 | $22.82 | 216,655 | — | — |
| 2006-12-06 | $22.64 | $22.64 | 176,172 | — | — |
| 2006-12-05 | $23.08 | $23.08 | 185,218 | — | — |
| 2006-12-04 | $23.21 | $23.21 | 200,630 | — | — |
| 2006-12-01 | $23.05 | $23.05 | 150,095 | — | — |
| 2006-11-30 | $23.21 | $23.21 | 278,804 | — | — |
| 2006-11-29 | $23.10 | $23.10 | 219,615 | — | — |
| 2006-11-28 | $23.07 | $23.07 | 1,665,901 | — | — |
| 2006-11-27 | $22.30 | $22.30 | 254,347 | — | — |
| 2006-11-24 | $22.82 | $22.82 | 35,793 | — | — |
| 2006-11-22 | $22.64 | $22.64 | 88,672 | — | — |
| 2006-11-21 | $22.83 | $22.83 | 98,668 | — | — |
| 2006-11-20 | $22.91 | $22.91 | 207,442 | — | — |
| 2006-11-17 | $23.26 | $23.26 | 159,476 | — | — |
| 2006-11-16 | $23.28 | $23.28 | 225,031 | — | — |
| 2006-11-15 | $23.26 | $23.26 | 113,688 | — | — |
| 2006-11-14 | $22.92 | $22.92 | 111,231 | — | — |
| 2006-11-13 | $22.78 | $22.78 | 79,571 | — | — |
| 2006-11-10 | $22.69 | $22.69 | 123,739 | — | — |
| 2006-11-09 | $22.46 | $22.46 | 88,226 | — | — |
| 2006-11-08 | $22.85 | $22.85 | 184,380 | — | — |
| 2006-11-07 | $22.65 | $22.65 | 143,395 | — | — |
| 2006-11-06 | $22.87 | $22.87 | 75,271 | — | — |
| 2006-11-03 | $22.80 | $22.80 | 73,875 | — | — |
| 2006-11-02 | $22.64 | $22.64 | 108,049 | — | — |
| 2006-11-01 | $22.58 | $22.58 | 179,187 | — | — |
| 2006-10-31 | $23.26 | $23.26 | 251,387 | — | — |
| 2006-10-30 | $23.17 | $23.17 | 140,491 | — | — |
| 2006-10-27 | $22.87 | $22.87 | 176,898 | — | — |
| 2006-10-26 | $23.26 | $23.26 | 127,145 | — | — |
| 2006-10-25 | $23.21 | $23.21 | 282,043 | — | — |
| 2006-10-24 | $23.19 | $23.19 | 164,055 | — | — |
| 2006-10-23 | $23.26 | $23.26 | 131,333 | — | — |
| 2006-10-20 | $23.51 | $23.51 | 132,115 | — | — |
| 2006-10-19 | $23.12 | $23.12 | 112,404 | — | — |
| 2006-10-18 | $22.96 | $22.96 | 191,528 | — | — |
| 2006-10-17 | $22.96 | $22.96 | 161,933 | — | — |
| 2006-10-16 | $23.08 | $23.08 | 282,992 | — | — |
| 2006-10-13 | $22.89 | $22.89 | 175,335 | — | — |
| 2006-10-12 | $22.83 | $22.83 | 415,722 | — | — |
| 2006-10-11 | $22.73 | $22.73 | 890,130 | — | — |
| 2006-10-10 | $25.90 | $25.90 | 107,825 | — | — |
| 2006-10-09 | $25.88 | $25.88 | 101,515 | — | — |
| 2006-10-06 | $25.84 | $25.84 | 107,769 | — | — |
| 2006-10-05 | $26.15 | $26.15 | 131,445 | — | — |
| 2006-10-04 | $26.06 | $26.06 | 136,136 | — | — |
| 2006-10-03 | $25.82 | $25.82 | 86,439 | — | — |
| 2006-10-02 | $25.88 | $25.88 | 134,181 | — | — |
| 2006-09-29 | $25.82 | $25.82 | 147,303 | — | — |
| 2006-09-28 | $25.90 | $25.90 | 236,087 | — | — |
| 2006-09-27 | $26.11 | $26.11 | 174,553 | — | — |
| 2006-09-26 | $25.99 | $25.99 | 77,449 | — | — |
| 2006-09-25 | $26.13 | $26.13 | 50,814 | — | — |
| 2006-09-22 | $25.95 | $25.95 | 115,754 | — | — |
| 2006-09-21 | $26.04 | $26.04 | 101,627 | — | — |
| 2006-09-20 | $26.36 | $26.36 | 74,098 | — | — |
| 2006-09-19 | $26.36 | $26.36 | 71,251 | — | — |
| 2006-09-18 | $26.36 | $26.36 | 70,748 | — | — |
| 2006-09-15 | $26.13 | $26.13 | 243,291 | — | — |
| 2006-09-14 | $26.24 | $26.24 | 59,692 | — | — |
| 2006-09-13 | $26.25 | $26.25 | 114,638 | — | — |
| 2006-09-12 | $26.24 | $26.24 | 111,678 | — | — |
| 2006-09-11 | $25.97 | $25.97 | 82,363 | — | — |
| 2006-09-08 | $25.95 | $25.95 | 114,414 | — | — |
| 2006-09-07 | $25.95 | $25.95 | 201,914 | — | — |
| 2006-09-06 | $25.57 | $25.57 | 88,058 | — | — |
| 2006-09-05 | $26.09 | $26.09 | 88,728 | — | — |
| 2006-09-01 | $25.68 | $25.68 | 83,591 | — | — |
| 2006-08-31 | $25.57 | $25.57 | 103,526 | — | — |
| 2006-08-30 | $25.36 | $25.36 | 126,196 | — | — |
| 2006-08-29 | $24.88 | $24.88 | 178,015 | — | — |
| 2006-08-28 | $25.05 | $25.05 | 147,806 | — | — |
| 2006-08-25 | $24.91 | $24.91 | 117,039 | — | — |
| 2006-08-24 | $24.88 | $24.88 | 143,171 | — | — |
| 2006-08-23 | $24.27 | $24.27 | 75,718 | — | — |
| 2006-08-22 | $24.57 | $24.57 | 52,265 | — | — |
| 2006-08-21 | $24.32 | $24.32 | 47,798 | — | — |
| 2006-08-18 | $24.30 | $24.30 | 55,336 | — | — |
| 2006-08-17 | $24.46 | $24.46 | 77,393 | — | — |
| 2006-08-16 | $24.30 | $24.30 | 99,617 | — | — |
| 2006-08-15 | $24.30 | $24.30 | 57,961 | — | — |
| 2006-08-14 | $24.05 | $24.05 | 61,255 | — | — |
| 2006-08-11 | $24.19 | $24.19 | 71,809 | — | — |
| 2006-08-10 | $24.32 | $24.32 | 99,952 | — | — |
| 2006-08-09 | $24.03 | $24.03 | 105,815 | — | — |
| 2006-08-08 | $23.85 | $23.85 | 88,784 | — | — |
| 2006-08-07 | $24.03 | $24.03 | 118,602 | — | — |
| 2006-08-04 | $24.18 | $24.18 | 137,476 | — | — |
| 2006-08-03 | $24.18 | $24.18 | 102,074 | — | — |
| 2006-08-02 | $24.16 | $24.16 | 89,063 | — | — |
| 2006-08-01 | $24.18 | $24.18 | 131,054 | — | — |
| 2006-07-31 | $23.96 | $23.96 | 103,470 | — | — |
| 2006-07-28 | $24.21 | $24.21 | 197,279 | — | — |
| 2006-07-27 | $24.11 | $24.11 | 123,237 | — | — |
| 2006-07-26 | $24.30 | $24.30 | 124,856 | — | — |
| 2006-07-25 | $24.57 | $24.57 | 102,018 | — | — |
| 2006-07-24 | $24.27 | $24.27 | 75,159 | — | — |
| 2006-07-21 | $24.03 | $24.03 | 132,003 | — | — |
| 2006-07-20 | $24.19 | $24.19 | 140,156 | — | — |
| 2006-07-19 | $24.09 | $24.09 | 138,872 | — | — |
| 2006-07-18 | $23.35 | $23.35 | 139,709 | — | — |
| 2006-07-17 | $23.55 | $23.55 | 119,998 | — | — |
| 2006-07-14 | $23.37 | $23.37 | 220,508 | — | — |
| 2006-07-13 | $23.71 | $23.71 | 288,074 | — | — |
| 2006-07-12 | $23.85 | $23.85 | 277,017 | — | — |
| 2006-07-11 | $24.27 | $24.27 | 172,487 | — | — |
| 2006-07-10 | $23.94 | $23.94 | 233,575 | — | — |
| 2006-07-07 | $24.02 | $24.02 | 163,329 | — | — |
| 2006-07-06 | $24.03 | $24.03 | 338,552 | — | — |
| 2006-07-05 | $24.30 | $24.30 | 222,518 | — | — |
| 2006-07-03 | $24.70 | $24.70 | 175,055 | — | — |
| 2006-06-30 | $24.70 | $24.70 | 298,013 | — | — |
| 2006-06-29 | $24.57 | $24.57 | 303,206 | — | — |
| 2006-06-28 | $24.16 | $24.16 | 183,431 | — | — |
| 2006-06-27 | $24.34 | $24.34 | 213,249 | — | — |
| 2006-06-26 | $24.57 | $24.57 | 319,902 | — | — |
| 2006-06-23 | $24.75 | $24.75 | 111,511 | — | — |
| 2006-06-22 | $24.57 | $24.57 | 273,835 | — | — |
| 2006-06-21 | $24.73 | $24.73 | 373,507 | — | — |
| 2006-06-20 | $24.21 | $24.21 | 231,676 | — | — |
| 2006-06-19 | $24.39 | $24.39 | 315,323 | — | — |
| 2006-06-16 | $24.48 | $24.48 | 606,021 | — | — |
| 2006-06-15 | $24.52 | $24.52 | 313,034 | — | — |
| 2006-06-14 | $23.32 | $23.32 | 342,740 | — | — |
| 2006-06-13 | $23.32 | $23.32 | 441,072 | — | — |
| 2006-06-12 | $23.32 | $23.32 | 272,439 | — | — |
| 2006-06-09 | $23.64 | $23.64 | 316,161 | — | — |
| 2006-06-08 | $24.11 | $24.11 | 261,997 | — | — |
| 2006-06-07 | $23.80 | $23.80 | 353,796 | — | — |
| 2006-06-06 | $24.32 | $24.32 | 316,663 | — | — |
| 2006-06-05 | $23.94 | $23.94 | 251,276 | — | — |
| 2006-06-02 | $24.55 | $24.55 | 528,740 | — | — |
| 2006-06-01 | $24.70 | $24.70 | 405,894 | — | — |
| 2006-05-31 | $24.79 | $24.79 | 492,835 | — | — |
| 2006-05-30 | $24.61 | $24.61 | 1,016,996 | — | — |
| 2006-05-26 | $22.56 | $22.56 | 287,236 | — | — |
| 2006-05-25 | $22.65 | $22.65 | 383,167 | — | — |
| 2006-05-24 | $22.19 | $22.19 | 252,672 | — | — |
| 2006-05-23 | $22.39 | $22.39 | 231,509 | — | — |
| 2006-05-22 | $22.65 | $22.65 | 278,134 | — | — |
| 2006-05-19 | $22.89 | $22.89 | 456,596 | — | — |
| 2006-05-18 | $22.62 | $22.62 | 367,030 | — | — |
| 2006-05-17 | $22.56 | $22.56 | 596,584 | — | — |
| 2006-05-16 | $22.83 | $22.83 | 1,435,789 | — | — |
| 2006-05-15 | $19.97 | $19.97 | 178,573 | — | — |
| 2006-05-12 | $20.11 | $20.11 | 100,343 | — | — |
| 2006-05-11 | $20.49 | $20.49 | 166,456 | — | — |
| 2006-05-10 | $21.38 | $21.38 | 215,204 | — | — |
| 2006-05-09 | $21.15 | $21.15 | 332,354 | — | — |
| 2006-05-08 | $20.88 | $20.88 | 162,938 | — | — |
| 2006-05-05 | $20.79 | $20.79 | 192,533 | — | — |
| 2006-05-04 | $20.65 | $20.65 | 228,940 | — | — |
| 2006-05-03 | $20.52 | $20.52 | 184,325 | — | — |
| 2006-05-02 | $20.42 | $20.42 | 362,563 | — | — |
| 2006-05-01 | $19.81 | $19.81 | 326,882 | — | — |
| 2006-04-28 | $19.88 | $19.88 | 134,069 | — | — |
| 2006-04-27 | $19.95 | $19.95 | 176,954 | — | — |
| 2006-04-26 | $20.20 | $20.20 | 118,602 | — | — |
| 2006-04-25 | $20.17 | $20.17 | 685,871 | — | — |
| 2006-04-24 | $20.42 | $20.42 | 470,332 | — | — |
| 2006-04-21 | $21.01 | $21.01 | 199,960 | — | — |
| 2006-04-20 | $20.68 | $20.68 | 331,572 | — | — |
| 2006-04-19 | $20.52 | $20.52 | 308,064 | — | — |
| 2006-04-18 | $19.95 | $19.95 | 123,516 | — | — |
| 2006-04-17 | $19.66 | $19.66 | 227,265 | — | — |
| 2006-04-13 | $19.99 | $19.99 | 116,089 | — | — |
| 2006-04-12 | $20.31 | $20.31 | 183,431 | — | — |
| 2006-04-11 | $20.09 | $20.09 | 522,262 | — | — |
| 2006-04-10 | $20.17 | $20.17 | 238,042 | — | — |
| 2006-04-07 | $20.52 | $20.52 | 212,635 | — | — |
| 2006-04-06 | $20.63 | $20.63 | 213,305 | — | — |
| 2006-04-05 | $20.36 | $20.36 | 160,481 | — | — |
| 2006-04-04 | $19.97 | $19.97 | 94,982 | — | — |
| 2006-04-03 | $20.08 | $20.08 | 210,792 | — | — |
| 2006-03-31 | $19.82 | $19.82 | 159,365 | — | — |
| 2006-03-30 | $19.81 | $19.81 | 166,568 | — | — |
| 2006-03-29 | $19.68 | $19.68 | 93,810 | — | — |
| 2006-03-28 | $19.61 | $19.61 | 140,044 | — | — |
| 2006-03-27 | $19.63 | $19.63 | 108,663 | — | — |
| 2006-03-24 | $19.56 | $19.56 | 125,973 | — | — |
| 2006-03-23 | $19.54 | $19.54 | 84,094 | — | — |
| 2006-03-22 | $19.81 | $19.81 | 187,731 | — | — |
| 2006-03-21 | $19.52 | $19.52 | 140,323 | — | — |
| 2006-03-20 | $19.82 | $19.82 | 133,846 | — | — |
| 2006-03-17 | $19.81 | $19.81 | 336,821 | — | — |
| 2006-03-16 | $19.66 | $19.66 | 82,921 | — | — |
| 2006-03-15 | $19.45 | $19.45 | 70,748 | — | — |
| 2006-03-14 | $19.61 | $19.61 | 205,041 | — | — |
| 2006-03-13 | $19.38 | $19.38 | 283,830 | — | — |
| 2006-03-10 | $19.95 | $19.95 | 323,029 | — | — |
| 2006-03-09 | $20.08 | $20.08 | 488,089 | — | — |
| 2006-03-08 | $21.08 | $21.08 | 100,008 | — | — |
| 2006-03-07 | $21.19 | $21.19 | 129,993 | — | — |
| 2006-03-06 | $21.40 | $21.40 | 164,334 | — | — |
| 2006-03-03 | $21.42 | $21.42 | 75,774 | — | — |
| 2006-03-02 | $21.49 | $21.49 | 91,744 | — | — |
| 2006-03-01 | $21.38 | $21.38 | 76,276 | — | — |
| 2006-02-28 | $21.29 | $21.29 | 105,424 | — | — |
| 2006-02-27 | $21.51 | $21.51 | 170,197 | — | — |
| 2006-02-24 | $21.79 | $21.79 | 66,504 | — | — |
| 2006-02-23 | $21.54 | $21.54 | 73,484 | — | — |
| 2006-02-22 | $21.56 | $21.56 | 89,007 | — | — |
| 2006-02-21 | $21.54 | $21.54 | 147,638 | — | — |
| 2006-02-17 | $22.55 | $22.55 | 170,644 | — | — |
| 2006-02-16 | $22.06 | $22.06 | 78,901 | — | — |
| 2006-02-15 | $21.49 | $21.49 | 109,165 | — | — |
| 2006-02-14 | $21.62 | $21.62 | 74,657 | — | — |
| 2006-02-13 | $21.49 | $21.49 | 83,088 | — | — |
| 2006-02-10 | $21.60 | $21.60 | 79,626 | — | — |
| 2006-02-09 | $21.49 | $21.49 | 157,131 | — | — |
| 2006-02-08 | $21.71 | $21.71 | 79,347 | — | — |
| 2006-02-07 | $21.67 | $21.67 | 102,855 | — | — |
| 2006-02-06 | $21.87 | $21.87 | 232,402 | — | — |
| 2006-02-03 | $22.15 | $22.15 | 199,122 | — | — |
| 2006-02-02 | $21.81 | $21.81 | 165,563 | — | — |
| 2006-02-01 | $22.39 | $22.39 | 179,355 | — | — |
| 2006-01-31 | $22.12 | $22.12 | 367,644 | — | — |
| 2006-01-30 | $21.94 | $21.94 | 271,936 | — | — |
| 2006-01-27 | $21.96 | $21.96 | 390,482 | — | — |
| 2006-01-26 | $21.79 | $21.79 | 94,200 | — | — |
| 2006-01-25 | $21.51 | $21.51 | 124,521 | — | — |
| 2006-01-24 | $21.38 | $21.38 | 158,248 | — | — |
| 2006-01-23 | $21.01 | $21.01 | 142,054 | — | — |
| 2006-01-20 | $20.77 | $20.77 | 179,355 | — | — |
| 2006-01-19 | $20.79 | $20.79 | 333,526 | — | — |
| 2006-01-18 | $20.85 | $20.85 | 151,994 | — | — |
| 2006-01-17 | $20.68 | $20.68 | 224,864 | — | — |
| 2006-01-13 | $20.77 | $20.77 | 242,844 | — | — |
| 2006-01-12 | $20.59 | $20.59 | 236,757 | — | — |
| 2006-01-11 | $20.81 | $20.81 | 146,242 | — | — |
| 2006-01-10 | $21.19 | $21.19 | 132,227 | — | — |
| 2006-01-09 | $21.04 | $21.04 | 229,722 | — | — |
| 2006-01-06 | $21.04 | $21.04 | 190,355 | — | — |
| 2006-01-05 | $20.74 | $20.74 | 194,655 | — | — |
| 2006-01-04 | $20.65 | $20.65 | 221,178 | — | — |
| 2006-01-03 | $20.52 | $20.52 | 361,949 | — | — |