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
- 2004-10-05 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 | $24.89 | $24.89 | 144,577 | — | — |
| 2006-12-28 | $24.72 | $24.72 | 77,687 | — | — |
| 2006-12-27 | $24.88 | $24.88 | 119,881 | — | — |
| 2006-12-26 | $24.71 | $24.71 | 90,345 | — | — |
| 2006-12-22 | $24.89 | $24.89 | 153,264 | — | — |
| 2006-12-21 | $24.67 | $24.67 | 126,334 | — | — |
| 2006-12-20 | $25.12 | $25.12 | 241,126 | — | — |
| 2006-12-19 | $24.83 | $24.83 | 296,847 | — | — |
| 2006-12-18 | $24.12 | $24.12 | 112,683 | — | — |
| 2006-12-15 | $24.17 | $24.17 | 310,622 | — | — |
| 2006-12-14 | $23.98 | $23.98 | 166,666 | — | — |
| 2006-12-13 | $24.10 | $24.10 | 182,923 | — | — |
| 2006-12-12 | $24.37 | $24.37 | 233,060 | — | — |
| 2006-12-11 | $24.49 | $24.49 | 83,271 | — | — |
| 2006-12-08 | $24.50 | $24.50 | 67,883 | — | — |
| 2006-12-07 | $24.66 | $24.66 | 160,337 | — | — |
| 2006-12-06 | $24.65 | $24.65 | 95,557 | — | — |
| 2006-12-05 | $24.83 | $24.83 | 105,361 | — | — |
| 2006-12-04 | $25.26 | $25.26 | 121,494 | — | — |
| 2006-12-01 | $25.02 | $25.02 | 97,543 | — | — |
| 2006-11-30 | $25.21 | $25.21 | 89,848 | — | — |
| 2006-11-29 | $25.12 | $25.12 | 104,492 | — | — |
| 2006-11-28 | $25.39 | $25.39 | 383,717 | — | — |
| 2006-11-27 | $25.03 | $25.03 | 229,461 | — | — |
| 2006-11-24 | $24.89 | $24.89 | 35,865 | — | — |
| 2006-11-22 | $25.10 | $25.10 | 86,250 | — | — |
| 2006-11-21 | $25.00 | $25.00 | 100,273 | — | — |
| 2006-11-20 | $25.00 | $25.00 | 213,204 | — | — |
| 2006-11-17 | $24.09 | $24.09 | 174,112 | — | — |
| 2006-11-16 | $24.54 | $24.54 | 119,260 | — | — |
| 2006-11-15 | $24.34 | $24.34 | 303,921 | — | — |
| 2006-11-14 | $24.38 | $24.38 | 253,909 | — | — |
| 2006-11-13 | $24.76 | $24.76 | 177,959 | — | — |
| 2006-11-10 | $24.59 | $24.59 | 191,735 | — | — |
| 2006-11-09 | $24.89 | $24.89 | 163,440 | — | — |
| 2006-11-08 | $25.52 | $25.52 | 179,200 | — | — |
| 2006-11-07 | $25.52 | $25.52 | 159,344 | — | — |
| 2006-11-06 | $25.50 | $25.50 | 205,013 | — | — |
| 2006-11-03 | $24.61 | $24.61 | 461,404 | — | — |
| 2006-11-02 | $25.27 | $25.27 | 383,469 | — | — |
| 2006-11-01 | $25.37 | $25.37 | 516,628 | — | — |
| 2006-10-31 | $25.35 | $25.35 | 332,464 | — | — |
| 2006-10-30 | $26.01 | $26.01 | 305,534 | — | — |
| 2006-10-27 | $26.32 | $26.32 | 614,916 | — | — |
| 2006-10-26 | $24.83 | $24.83 | 135,269 | — | — |
| 2006-10-25 | $24.49 | $24.49 | 139,364 | — | — |
| 2006-10-24 | $24.63 | $24.63 | 215,934 | — | — |
| 2006-10-23 | $24.61 | $24.61 | 150,037 | — | — |
| 2006-10-20 | $24.50 | $24.50 | 756,390 | — | — |
| 2006-10-19 | $24.32 | $24.32 | 225,738 | — | — |
| 2006-10-18 | $23.72 | $23.72 | 249,441 | — | — |
| 2006-10-17 | $23.71 | $23.71 | 255,646 | — | — |
| 2006-10-16 | $23.84 | $23.84 | 174,485 | — | — |
| 2006-10-13 | $23.23 | $23.23 | 554,603 | — | — |
| 2006-10-12 | $23.46 | $23.46 | 213,328 | — | — |
| 2006-10-11 | $23.31 | $23.31 | 411,516 | — | — |
| 2006-10-10 | $23.05 | $23.05 | 410,523 | — | — |
| 2006-10-09 | $22.97 | $22.97 | 87,242 | — | — |
| 2006-10-06 | $23.19 | $23.19 | 294,489 | — | — |
| 2006-10-05 | $22.88 | $22.88 | 139,116 | — | — |
| 2006-10-04 | $22.06 | $22.06 | 188,260 | — | — |
| 2006-10-03 | $22.20 | $22.20 | 133,532 | — | — |
| 2006-10-02 | $22.29 | $22.29 | 131,422 | — | — |
| 2006-09-29 | $21.79 | $21.79 | 196,699 | — | — |
| 2006-09-28 | $21.55 | $21.55 | 183,668 | — | — |
| 2006-09-27 | $21.67 | $21.67 | 95,681 | — | — |
| 2006-09-26 | $21.80 | $21.80 | 150,037 | — | — |
| 2006-09-25 | $21.76 | $21.76 | 150,037 | — | — |
| 2006-09-22 | $21.72 | $21.72 | 79,176 | — | — |
| 2006-09-21 | $21.76 | $21.76 | 68,627 | — | — |
| 2006-09-20 | $22.10 | $22.10 | 56,714 | — | — |
| 2006-09-19 | $22.34 | $22.34 | 174,485 | — | — |
| 2006-09-18 | $22.57 | $22.57 | 232,563 | — | — |
| 2006-09-15 | $22.58 | $22.58 | 265,202 | — | — |
| 2006-09-14 | $22.51 | $22.51 | 193,348 | — | — |
| 2006-09-13 | $22.36 | $22.36 | 224,497 | — | — |
| 2006-09-12 | $22.18 | $22.18 | 228,840 | — | — |
| 2006-09-11 | $22.02 | $22.02 | 192,355 | — | — |
| 2006-09-08 | $21.68 | $21.68 | 212,956 | — | — |
| 2006-09-07 | $21.76 | $21.76 | 325,142 | — | — |
| 2006-09-06 | $22.11 | $22.11 | 241,375 | — | — |
| 2006-09-05 | $22.44 | $22.44 | 297,840 | — | — |
| 2006-09-01 | $22.21 | $22.21 | 329,982 | — | — |
| 2006-08-31 | $21.39 | $21.39 | 141,350 | — | — |
| 2006-08-30 | $21.39 | $21.39 | 192,355 | — | — |
| 2006-08-29 | $21.36 | $21.36 | 420,079 | — | — |
| 2006-08-28 | $21.32 | $21.32 | 245,594 | — | — |
| 2006-08-25 | $21.30 | $21.30 | 306,031 | — | — |
| 2006-08-24 | $20.69 | $20.69 | 895,878 | — | — |
| 2006-08-23 | $20.15 | $20.15 | 1,924,419 | — | — |
| 2006-08-22 | $20.37 | $20.37 | 242,243 | — | — |
| 2006-08-21 | $20.47 | $20.47 | 192,107 | — | — |
| 2006-08-18 | $20.58 | $20.58 | 253,412 | — | — |
| 2006-08-17 | $20.84 | $20.84 | 226,607 | — | — |
| 2006-08-16 | $20.68 | $20.68 | 356,043 | — | — |
| 2006-08-15 | $20.04 | $20.04 | 210,225 | — | — |
| 2006-08-14 | $20.03 | $20.03 | 361,503 | — | — |
| 2006-08-11 | $20.41 | $20.41 | 79,548 | — | — |
| 2006-08-10 | $20.50 | $20.50 | 195,954 | — | — |
| 2006-08-09 | $20.35 | $20.35 | 180,317 | — | — |
| 2006-08-08 | $20.35 | $20.35 | 728,963 | — | — |
| 2006-08-07 | $19.73 | $19.73 | 459,666 | — | — |
| 2006-08-04 | $19.21 | $19.21 | 244,973 | — | — |
| 2006-08-03 | $18.94 | $18.94 | 224,001 | — | — |
| 2006-08-02 | $18.97 | $18.97 | 155,373 | — | — |
| 2006-08-01 | $19.01 | $19.01 | 149,168 | — | — |
| 2006-07-31 | $19.09 | $19.09 | 161,082 | — | — |
| 2006-07-28 | $18.94 | $18.94 | 317,820 | — | — |
| 2006-07-27 | $18.92 | $18.92 | 181,186 | — | — |
| 2006-07-26 | $19.42 | $19.42 | 568,130 | — | — |
| 2006-07-25 | $19.32 | $19.32 | 208,612 | — | — |
| 2006-07-24 | $18.83 | $18.83 | 199,181 | — | — |
| 2006-07-21 | $18.28 | $18.28 | 484,362 | — | — |
| 2006-07-20 | $18.36 | $18.36 | 160,710 | — | — |
| 2006-07-19 | $18.34 | $18.34 | 357,904 | — | — |
| 2006-07-18 | $18.07 | $18.07 | 481,880 | — | — |
| 2006-07-17 | $18.05 | $18.05 | 300,818 | — | — |
| 2006-07-14 | $18.05 | $18.05 | 279,597 | — | — |
| 2006-07-13 | $18.53 | $18.53 | 175,974 | — | — |
| 2006-07-12 | $18.70 | $18.70 | 105,113 | — | — |
| 2006-07-11 | $18.74 | $18.74 | 159,841 | — | — |
| 2006-07-10 | $18.39 | $18.39 | 198,684 | — | — |
| 2006-07-07 | $18.33 | $18.33 | 150,657 | — | — |
| 2006-07-06 | $18.09 | $18.09 | 240,009 | — | — |
| 2006-07-05 | $18.33 | $18.33 | 320,799 | — | — |
| 2006-07-03 | $18.56 | $18.56 | 94,564 | — | — |
| 2006-06-30 | $18.44 | $18.44 | 189,625 | — | — |
| 2006-06-29 | $18.53 | $18.53 | 141,598 | — | — |
| 2006-06-28 | $18.33 | $18.33 | 193,348 | — | — |
| 2006-06-27 | $18.40 | $18.40 | 182,551 | — | — |
| 2006-06-26 | $18.61 | $18.61 | 304,790 | — | — |
| 2006-06-23 | $18.65 | $18.65 | 303,052 | — | — |
| 2006-06-22 | $18.73 | $18.73 | 290,518 | — | — |
| 2006-06-21 | $18.60 | $18.60 | 772,895 | — | — |
| 2006-06-20 | $17.78 | $17.78 | 259,865 | — | — |
| 2006-06-19 | $18.34 | $18.34 | 268,304 | — | — |
| 2006-06-16 | $18.73 | $18.73 | 99,528 | — | — |
| 2006-06-15 | $18.85 | $18.85 | 262,347 | — | — |
| 2006-06-14 | $18.07 | $18.07 | 172,499 | — | — |
| 2006-06-13 | $17.95 | $17.95 | 386,696 | — | — |
| 2006-06-12 | $18.74 | $18.74 | 107,843 | — | — |
| 2006-06-09 | $19.36 | $19.36 | 177,587 | — | — |
| 2006-06-08 | $19.86 | $19.86 | 311,367 | — | — |
| 2006-06-07 | $19.67 | $19.67 | 154,380 | — | — |
| 2006-06-06 | $18.94 | $18.94 | 152,643 | — | — |
| 2006-06-05 | $19.40 | $19.40 | 149,044 | — | — |
| 2006-06-02 | $19.47 | $19.47 | 227,103 | — | — |
| 2006-06-01 | $19.36 | $19.36 | 338,669 | — | — |
| 2006-05-31 | $19.27 | $19.27 | 626,705 | — | — |
| 2006-05-30 | $19.00 | $19.00 | 1,198,682 | — | — |
| 2006-05-26 | $19.02 | $19.02 | 769,916 | — | — |
| 2006-05-25 | $18.82 | $18.82 | 319,930 | — | — |
| 2006-05-24 | $18.81 | $18.81 | 508,810 | — | — |
| 2006-05-23 | $19.57 | $19.57 | 624,968 | — | — |
| 2006-05-22 | $20.11 | $20.11 | 213,948 | — | — |
| 2006-05-19 | $20.31 | $20.31 | 316,703 | — | — |
| 2006-05-18 | $20.44 | $20.44 | 310,002 | — | — |
| 2006-05-17 | $20.75 | $20.75 | 431,496 | — | — |
| 2006-05-16 | $20.88 | $20.88 | 236,659 | — | — |
| 2006-05-15 | $20.75 | $20.75 | 176,967 | — | — |
| 2006-05-12 | $20.68 | $20.68 | 470,339 | — | — |
| 2006-05-11 | $21.11 | $21.11 | 502,853 | — | — |
| 2006-05-10 | $21.91 | $21.91 | 302,308 | — | — |
| 2006-05-09 | $22.40 | $22.40 | 107,967 | — | — |
| 2006-05-08 | $22.47 | $22.47 | 144,949 | — | — |
| 2006-05-05 | $22.59 | $22.59 | 366,964 | — | — |
| 2006-05-04 | $22.92 | $22.92 | 77,066 | — | — |
| 2006-05-03 | $22.39 | $22.39 | 45,297 | — | — |
| 2006-05-02 | $22.40 | $22.40 | 184,164 | — | — |
| 2006-05-01 | $22.91 | $22.91 | 227,351 | — | — |
| 2006-04-28 | $22.61 | $22.61 | 110,201 | — | — |
| 2006-04-27 | $22.80 | $22.80 | 78,431 | — | — |
| 2006-04-26 | $22.21 | $22.21 | 162,447 | — | — |
| 2006-04-25 | $22.40 | $22.40 | 170,017 | — | — |
| 2006-04-24 | $22.70 | $22.70 | 100,893 | — | — |
| 2006-04-21 | $22.97 | $22.97 | 181,807 | — | — |
| 2006-04-20 | $22.55 | $22.55 | 76,446 | — | — |
| 2006-04-19 | $22.37 | $22.37 | 170,017 | — | — |
| 2006-04-18 | $22.69 | $22.69 | 182,427 | — | — |
| 2006-04-17 | $22.77 | $22.77 | 189,997 | — | — |
| 2006-04-13 | $22.76 | $22.76 | 84,140 | — | — |
| 2006-04-12 | $22.64 | $22.64 | 168,900 | — | — |
| 2006-04-11 | $22.17 | $22.17 | 197,940 | — | — |
| 2006-04-10 | $22.74 | $22.74 | 152,891 | — | — |
| 2006-04-07 | $22.97 | $22.97 | 120,253 | — | — |
| 2006-04-06 | $23.76 | $23.76 | 174,981 | — | — |
| 2006-04-05 | $24.09 | $24.09 | 530,652 | — | — |
| 2006-04-04 | $23.22 | $23.22 | 142,219 | — | — |
| 2006-04-03 | $23.27 | $23.27 | 205,882 | — | — |
| 2006-03-31 | $22.59 | $22.59 | 272,275 | — | — |
| 2006-03-30 | $22.55 | $22.55 | 237,031 | — | — |
| 2006-03-29 | $22.60 | $22.60 | 72,971 | — | — |
| 2006-03-28 | $22.51 | $22.51 | 239,265 | — | — |
| 2006-03-27 | $22.66 | $22.66 | 160,461 | — | — |
| 2006-03-24 | $22.33 | $22.33 | 137,503 | — | — |
| 2006-03-23 | $22.38 | $22.38 | 103,996 | — | — |
| 2006-03-22 | $22.45 | $22.45 | 105,857 | — | — |
| 2006-03-21 | $22.58 | $22.58 | 309,133 | — | — |
| 2006-03-20 | $22.92 | $22.92 | 104,244 | — | — |
| 2006-03-17 | $22.98 | $22.98 | 126,706 | — | — |
| 2006-03-16 | $22.66 | $22.66 | 190,369 | — | — |
| 2006-03-15 | $22.34 | $22.34 | 166,542 | — | — |
| 2006-03-14 | $22.32 | $22.32 | 379,870 | — | — |
| 2006-03-13 | $22.18 | $22.18 | 116,530 | — | — |
| 2006-03-10 | $22.12 | $22.12 | 434,971 | — | — |
| 2006-03-09 | $22.08 | $22.08 | 124,969 | — | — |
| 2006-03-08 | $22.02 | $22.02 | 271,407 | — | — |
| 2006-03-07 | $21.56 | $21.56 | 195,085 | — | — |
| 2006-03-06 | $22.20 | $22.20 | 297,840 | — | — |
| 2006-03-03 | $22.56 | $22.56 | 155,125 | — | — |
| 2006-03-02 | $23.02 | $23.02 | 357,656 | — | — |
| 2006-03-01 | $22.83 | $22.83 | 126,086 | — | — |
| 2006-02-28 | $22.61 | $22.61 | 61,305 | — | — |
| 2006-02-27 | $22.93 | $22.93 | 77,687 | — | — |
| 2006-02-24 | $22.78 | $22.78 | 146,810 | — | — |
| 2006-02-23 | $22.75 | $22.75 | 370,687 | — | — |
| 2006-02-22 | $22.99 | $22.99 | 587,614 | — | — |
| 2006-02-21 | $23.46 | $23.46 | 139,861 | — | — |
| 2006-02-17 | $23.88 | $23.88 | 984,609 | — | — |
| 2006-02-16 | $23.93 | $23.93 | 1,127,573 | — | — |
| 2006-02-15 | $23.41 | $23.41 | 88,980 | — | — |
| 2006-02-14 | $23.17 | $23.17 | 166,666 | — | — |
| 2006-02-13 | $23.13 | $23.13 | 251,799 | — | — |
| 2006-02-10 | $23.26 | $23.26 | 961,899 | — | — |
| 2006-02-09 | $24.08 | $24.08 | 265,450 | — | — |
| 2006-02-08 | $23.89 | $23.89 | 288,905 | — | — |
| 2006-02-07 | $23.28 | $23.28 | 217,299 | — | — |
| 2006-02-06 | $23.47 | $23.47 | 187,763 | — | — |
| 2006-02-03 | $23.13 | $23.13 | 1,641,223 | — | — |
| 2006-02-02 | $23.69 | $23.69 | 2,468,101 | — | — |
| 2006-02-01 | $23.15 | $23.15 | 304,045 | — | — |
| 2006-01-31 | $22.07 | $22.07 | 163,564 | — | — |
| 2006-01-30 | $21.76 | $21.76 | 156,738 | — | — |
| 2006-01-27 | $22.08 | $22.08 | 188,508 | — | — |
| 2006-01-26 | $21.75 | $21.75 | 189,501 | — | — |
| 2006-01-25 | $21.33 | $21.33 | 240,009 | — | — |
| 2006-01-24 | $21.03 | $21.03 | 143,460 | — | — |
| 2006-01-23 | $20.43 | $20.43 | 101,514 | — | — |
| 2006-01-20 | $20.54 | $20.54 | 211,466 | — | — |
| 2006-01-19 | $20.46 | $20.46 | 216,182 | — | — |
| 2006-01-18 | $20.17 | $20.17 | 239,885 | — | — |
| 2006-01-17 | $20.23 | $20.23 | 331,471 | — | — |
| 2006-01-13 | $18.85 | $18.85 | 248,945 | — | — |
| 2006-01-12 | $18.75 | $18.75 | 432,613 | — | — |
| 2006-01-11 | $18.54 | $18.54 | 801,438 | — | — |
| 2006-01-10 | $16.58 | $16.58 | 89,228 | — | — |
| 2006-01-09 | $16.84 | $16.84 | 150,037 | — | — |
| 2006-01-06 | $16.46 | $16.46 | 630,552 | — | — |
| 2006-01-05 | $16.53 | $16.53 | 1,394,264 | — | — |
| 2006-01-04 | $17.27 | $17.27 | 306,775 | — | — |
| 2006-01-03 | $17.88 | $17.88 | 705,509 | — | — |