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
- 2004-07-22 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 | $15.07 | $15.07 | 326,900 | — | — |
| 2006-12-28 | $14.98 | $14.98 | 205,400 | — | — |
| 2006-12-27 | $15.28 | $15.28 | 344,700 | — | — |
| 2006-12-26 | $15.02 | $15.02 | 235,600 | — | — |
| 2006-12-22 | $14.75 | $14.75 | 297,400 | — | — |
| 2006-12-21 | $14.51 | $14.51 | 555,300 | — | — |
| 2006-12-20 | $14.91 | $14.91 | 606,200 | — | — |
| 2006-12-19 | $14.76 | $14.76 | 1,053,700 | — | — |
| 2006-12-18 | $14.49 | $14.49 | 1,395,400 | — | — |
| 2006-12-15 | $14.64 | $14.64 | 1,169,500 | — | — |
| 2006-12-14 | $14.59 | $14.59 | 1,702,400 | — | — |
| 2006-12-13 | $14.16 | $14.16 | 1,747,000 | — | — |
| 2006-12-12 | $14.06 | $14.06 | 2,843,100 | — | — |
| 2006-12-11 | $14.57 | $14.57 | 1,107,800 | — | — |
| 2006-12-08 | $14.92 | $14.92 | 1,092,900 | — | — |
| 2006-12-07 | $15.23 | $15.23 | 729,500 | — | — |
| 2006-12-06 | $15.41 | $15.41 | 1,058,300 | — | — |
| 2006-12-05 | $15.30 | $15.30 | 642,400 | — | — |
| 2006-12-04 | $15.30 | $15.30 | 997,000 | — | — |
| 2006-12-01 | $15.40 | $15.40 | 369,600 | — | — |
| 2006-11-30 | $15.56 | $15.56 | 174,800 | — | — |
| 2006-11-29 | $15.52 | $15.52 | 605,900 | — | — |
| 2006-11-28 | $15.12 | $15.12 | 498,500 | — | — |
| 2006-11-27 | $15.00 | $15.00 | 1,071,000 | — | — |
| 2006-11-24 | $15.62 | $15.62 | 382,700 | — | — |
| 2006-11-22 | $16.10 | $16.10 | 362,200 | — | — |
| 2006-11-21 | $16.34 | $16.34 | 491,500 | — | — |
| 2006-11-20 | $16.20 | $16.20 | 1,005,300 | — | — |
| 2006-11-17 | $16.12 | $16.12 | 753,000 | — | — |
| 2006-11-16 | $16.41 | $16.41 | 1,098,100 | — | — |
| 2006-11-15 | $16.93 | $16.93 | 623,100 | — | — |
| 2006-11-14 | $16.68 | $16.68 | 821,200 | — | — |
| 2006-11-13 | $16.04 | $16.04 | 420,000 | — | — |
| 2006-11-10 | $16.06 | $16.06 | 271,800 | — | — |
| 2006-11-09 | $16.04 | $16.04 | 936,000 | — | — |
| 2006-11-08 | $16.18 | $16.18 | 567,300 | — | — |
| 2006-11-07 | $16.23 | $16.23 | 888,000 | — | — |
| 2006-11-06 | $15.85 | $15.85 | 538,900 | — | — |
| 2006-11-03 | $15.93 | $15.93 | 631,000 | — | — |
| 2006-11-02 | $16.03 | $16.03 | 785,100 | — | — |
| 2006-11-01 | $16.03 | $16.03 | 1,098,800 | — | — |
| 2006-10-31 | $15.92 | $15.92 | 1,007,900 | — | — |
| 2006-10-30 | $15.27 | $15.27 | 782,400 | — | — |
| 2006-10-27 | $14.89 | $14.89 | 1,015,100 | — | — |
| 2006-10-26 | $14.87 | $14.87 | 1,905,900 | — | — |
| 2006-10-25 | $14.79 | $14.79 | 820,500 | — | — |
| 2006-10-24 | $14.90 | $14.90 | 2,042,400 | — | — |
| 2006-10-23 | $15.03 | $15.03 | 476,000 | — | — |
| 2006-10-20 | $14.96 | $14.96 | 2,179,900 | — | — |
| 2006-10-19 | $14.99 | $14.99 | 1,389,300 | — | — |
| 2006-10-18 | $15.25 | $15.25 | 683,900 | — | — |
| 2006-10-17 | $15.33 | $15.33 | 774,000 | — | — |
| 2006-10-16 | $15.48 | $15.48 | 1,209,600 | — | — |
| 2006-10-13 | $15.17 | $15.17 | 1,375,200 | — | — |
| 2006-10-12 | $15.22 | $15.22 | 1,822,300 | — | — |
| 2006-10-11 | $14.88 | $14.88 | 1,631,300 | — | — |
| 2006-10-10 | $15.12 | $15.12 | 3,400,100 | — | — |
| 2006-10-09 | $16.25 | $16.25 | 2,121,500 | — | — |
| 2006-10-06 | $16.89 | $16.89 | 1,552,200 | — | — |
| 2006-10-05 | $17.03 | $17.03 | 1,827,600 | — | — |
| 2006-10-04 | $16.62 | $16.62 | 1,275,600 | — | — |
| 2006-10-03 | $16.44 | $16.44 | 1,519,700 | — | — |
| 2006-10-02 | $16.54 | $16.54 | 1,579,700 | — | — |
| 2006-09-29 | $16.59 | $16.59 | 2,419,400 | — | — |
| 2006-09-28 | $16.41 | $16.41 | 1,912,300 | — | — |
| 2006-09-27 | $15.99 | $15.99 | 1,541,600 | — | — |
| 2006-09-26 | $16.18 | $16.18 | 2,059,600 | — | — |
| 2006-09-25 | $16.69 | $16.69 | 2,124,700 | — | — |
| 2006-09-22 | $16.90 | $16.90 | 2,148,800 | — | — |
| 2006-09-21 | $17.53 | $17.53 | 1,079,700 | — | — |
| 2006-09-20 | $17.87 | $17.87 | 1,752,000 | — | — |
| 2006-09-19 | $17.80 | $17.80 | 2,497,800 | — | — |
| 2006-09-18 | $18.94 | $18.94 | 609,800 | — | — |
| 2006-09-15 | $19.12 | $19.12 | 883,600 | — | — |
| 2006-09-14 | $18.93 | $18.93 | 527,400 | — | — |
| 2006-09-13 | $18.48 | $18.48 | 608,900 | — | — |
| 2006-09-12 | $18.30 | $18.30 | 1,685,900 | — | — |
| 2006-09-11 | $17.69 | $17.69 | 671,700 | — | — |
| 2006-09-08 | $18.19 | $18.19 | 513,300 | — | — |
| 2006-09-07 | $17.98 | $17.98 | 1,293,800 | — | — |
| 2006-09-06 | $18.25 | $18.25 | 1,351,700 | — | — |
| 2006-09-05 | $19.18 | $19.18 | 748,600 | — | — |
| 2006-09-01 | $19.91 | $19.91 | 626,300 | — | — |
| 2006-08-31 | $19.87 | $19.87 | 1,380,800 | — | — |
| 2006-08-30 | $19.74 | $19.74 | 405,300 | — | — |
| 2006-08-29 | $19.40 | $19.40 | 312,100 | — | — |
| 2006-08-28 | $19.15 | $19.15 | 240,500 | — | — |
| 2006-08-25 | $18.86 | $18.86 | 285,900 | — | — |
| 2006-08-24 | $18.70 | $18.70 | 652,700 | — | — |
| 2006-08-23 | $19.22 | $19.22 | 628,900 | — | — |
| 2006-08-22 | $19.20 | $19.20 | 381,300 | — | — |
| 2006-08-21 | $19.03 | $19.03 | 1,004,900 | — | — |
| 2006-08-18 | $19.65 | $19.65 | 748,600 | — | — |
| 2006-08-17 | $19.57 | $19.57 | 886,300 | — | — |
| 2006-08-16 | $19.32 | $19.32 | 1,208,200 | — | — |
| 2006-08-15 | $19.20 | $19.20 | 804,600 | — | — |
| 2006-08-14 | $18.39 | $18.39 | 688,900 | — | — |
| 2006-08-11 | $18.57 | $18.57 | 541,200 | — | — |
| 2006-08-10 | $18.45 | $18.45 | 1,846,400 | — | — |
| 2006-08-09 | $18.31 | $18.31 | 570,600 | — | — |
| 2006-08-08 | $17.84 | $17.84 | 639,300 | — | — |
| 2006-08-07 | $17.85 | $17.85 | 726,000 | — | — |
| 2006-08-04 | $18.23 | $18.23 | 1,911,100 | — | — |
| 2006-08-03 | $18.39 | $18.39 | 929,600 | — | — |
| 2006-08-02 | $18.07 | $18.07 | 584,800 | — | — |
| 2006-08-01 | $17.45 | $17.45 | 855,400 | — | — |
| 2006-07-31 | $17.79 | $17.79 | 448,500 | — | — |
| 2006-07-28 | $17.72 | $17.72 | 790,200 | — | — |
| 2006-07-27 | $17.03 | $17.03 | 601,600 | — | — |
| 2006-07-26 | $17.25 | $17.25 | 839,400 | — | — |
| 2006-07-25 | $17.82 | $17.82 | 949,000 | — | — |
| 2006-07-24 | $17.78 | $17.78 | 1,278,300 | — | — |
| 2006-07-21 | $17.26 | $17.26 | 1,099,700 | — | — |
| 2006-07-20 | $17.16 | $17.16 | 1,165,000 | — | — |
| 2006-07-19 | $17.33 | $17.33 | 1,343,900 | — | — |
| 2006-07-18 | $16.67 | $16.67 | 889,600 | — | — |
| 2006-07-17 | $16.37 | $16.37 | 861,500 | — | — |
| 2006-07-14 | $16.62 | $16.62 | 999,700 | — | — |
| 2006-07-13 | $16.34 | $16.34 | 765,900 | — | — |
| 2006-07-12 | $16.73 | $16.73 | 1,365,600 | — | — |
| 2006-07-11 | $16.78 | $16.78 | 1,732,100 | — | — |
| 2006-07-10 | $16.33 | $16.33 | 508,100 | — | — |
| 2006-07-07 | $16.58 | $16.58 | 893,200 | — | — |
| 2006-07-06 | $16.98 | $16.98 | 758,600 | — | — |
| 2006-07-05 | $17.10 | $17.10 | 1,939,600 | — | — |
| 2006-07-03 | $18.28 | $18.28 | 671,200 | — | — |
| 2006-06-30 | $18.12 | $18.12 | 1,321,300 | — | — |
| 2006-06-29 | $18.20 | $18.20 | 1,245,000 | — | — |
| 2006-06-28 | $17.20 | $17.20 | 913,400 | — | — |
| 2006-06-27 | $17.08 | $17.08 | 2,477,800 | — | — |
| 2006-06-26 | $16.83 | $16.83 | 1,768,300 | — | — |
| 2006-06-23 | $15.90 | $15.90 | 663,200 | — | — |
| 2006-06-22 | $15.74 | $15.74 | 1,611,900 | — | — |
| 2006-06-21 | $15.55 | $15.55 | 2,426,300 | — | — |
| 2006-06-20 | $15.00 | $15.00 | 1,987,900 | — | — |
| 2006-06-19 | $15.30 | $15.30 | 1,318,000 | — | — |
| 2006-06-16 | $15.70 | $15.70 | 1,489,900 | — | — |
| 2006-06-15 | $15.75 | $15.75 | 2,258,000 | — | — |
| 2006-06-14 | $15.29 | $15.29 | 2,866,200 | — | — |
| 2006-06-13 | $15.54 | $15.54 | 4,055,800 | — | — |
| 2006-06-12 | $16.31 | $16.31 | 2,302,100 | — | — |
| 2006-06-09 | $17.21 | $17.21 | 1,190,900 | — | — |
| 2006-06-08 | $17.16 | $17.16 | 3,250,600 | — | — |
| 2006-06-07 | $17.82 | $17.82 | 1,196,300 | — | — |
| 2006-06-06 | $18.50 | $18.50 | 637,800 | — | — |
| 2006-06-05 | $18.40 | $18.40 | 663,600 | — | — |
| 2006-06-02 | $19.00 | $19.00 | 553,300 | — | — |
| 2006-06-01 | $19.32 | $19.32 | 597,700 | — | — |
| 2006-05-31 | $18.77 | $18.77 | 568,000 | — | — |
| 2006-05-30 | $18.68 | $18.68 | 1,049,900 | — | — |
| 2006-05-26 | $19.40 | $19.40 | 777,600 | — | — |
| 2006-05-25 | $19.79 | $19.79 | 536,400 | — | — |
| 2006-05-24 | $19.87 | $19.87 | 1,342,800 | — | — |
| 2006-05-23 | $20.30 | $20.30 | 1,693,000 | — | — |
| 2006-05-22 | $19.79 | $19.79 | 2,012,800 | — | — |
| 2006-05-19 | $21.29 | $21.29 | 710,600 | — | — |
| 2006-05-18 | $20.92 | $20.92 | 1,709,100 | — | — |
| 2006-05-17 | $21.10 | $21.10 | 2,133,900 | — | — |
| 2006-05-16 | $20.54 | $20.54 | 699,000 | — | — |
| 2006-05-15 | $20.50 | $20.50 | 755,400 | — | — |
| 2006-05-12 | $21.00 | $21.00 | 1,197,800 | — | — |
| 2006-05-11 | $21.14 | $21.14 | 1,129,400 | — | — |
| 2006-05-10 | $21.50 | $21.50 | 498,400 | — | — |
| 2006-05-09 | $21.80 | $21.80 | 807,700 | — | — |
| 2006-05-08 | $22.14 | $22.14 | 1,509,400 | — | — |
| 2006-05-05 | $21.50 | $21.50 | 764,400 | — | — |
| 2006-05-04 | $21.04 | $21.04 | 840,100 | — | — |
| 2006-05-03 | $20.70 | $20.70 | 664,000 | — | — |
| 2006-05-02 | $21.10 | $21.10 | 385,600 | — | — |
| 2006-05-01 | $20.96 | $20.96 | 247,600 | — | — |
| 2006-04-28 | $21.05 | $21.05 | 431,600 | — | — |
| 2006-04-27 | $21.31 | $21.31 | 400,100 | — | — |
| 2006-04-26 | $21.21 | $21.21 | 486,200 | — | — |
| 2006-04-25 | $21.24 | $21.24 | 1,252,500 | — | — |
| 2006-04-24 | $21.63 | $21.63 | 779,300 | — | — |
| 2006-04-21 | $22.37 | $22.37 | 923,000 | — | — |
| 2006-04-20 | $22.35 | $22.35 | 1,226,600 | — | — |
| 2006-04-19 | $21.90 | $21.90 | 413,700 | — | — |
| 2006-04-18 | $21.96 | $21.96 | 1,221,500 | — | — |
| 2006-04-17 | $21.47 | $21.47 | 797,100 | — | — |
| 2006-04-13 | $21.36 | $21.36 | 949,300 | — | — |
| 2006-04-12 | $20.95 | $20.95 | 908,700 | — | — |
| 2006-04-11 | $20.99 | $20.99 | 2,942,100 | — | — |
| 2006-04-10 | $21.54 | $21.54 | 995,900 | — | — |
| 2006-04-07 | $21.88 | $21.88 | 1,276,900 | — | — |
| 2006-04-06 | $22.51 | $22.51 | 1,126,300 | — | — |
| 2006-04-05 | $23.50 | $23.50 | 491,900 | — | — |
| 2006-04-04 | $22.75 | $22.75 | 878,600 | — | — |
| 2006-04-03 | $22.97 | $22.97 | 512,600 | — | — |
| 2006-03-31 | $22.70 | $22.70 | 429,700 | — | — |
| 2006-03-30 | $22.61 | $22.61 | 713,100 | — | — |
| 2006-03-29 | $22.85 | $22.85 | 122,100 | — | — |
| 2006-03-28 | $22.45 | $22.45 | 439,300 | — | — |
| 2006-03-27 | $22.87 | $22.87 | 900,900 | — | — |
| 2006-03-24 | $22.56 | $22.56 | 417,200 | — | — |
| 2006-03-23 | $22.51 | $22.51 | 581,900 | — | — |
| 2006-03-22 | $22.05 | $22.05 | 376,000 | — | — |
| 2006-03-21 | $22.10 | $22.10 | 1,855,900 | — | — |
| 2006-03-20 | $21.67 | $21.67 | 672,900 | — | — |
| 2006-03-17 | $21.60 | $21.60 | 1,076,700 | — | — |
| 2006-03-16 | $21.51 | $21.51 | 987,100 | — | — |
| 2006-03-15 | $21.80 | $21.80 | 740,400 | — | — |
| 2006-03-14 | $21.63 | $21.63 | 830,300 | — | — |
| 2006-03-13 | $21.97 | $21.97 | 940,400 | — | — |
| 2006-03-10 | $21.93 | $21.93 | 888,200 | — | — |
| 2006-03-09 | $21.74 | $21.74 | 1,579,000 | — | — |
| 2006-03-08 | $21.96 | $21.96 | 1,219,800 | — | — |
| 2006-03-07 | $21.82 | $21.82 | 2,263,500 | — | — |
| 2006-03-06 | $22.89 | $22.89 | 1,381,900 | — | — |
| 2006-03-03 | $22.85 | $22.85 | 682,800 | — | — |
| 2006-03-02 | $23.44 | $23.44 | 1,569,200 | — | — |
| 2006-03-01 | $22.84 | $22.84 | 1,438,100 | — | — |
| 2006-02-28 | $22.18 | $22.18 | 464,200 | — | — |
| 2006-02-27 | $22.85 | $22.85 | 725,100 | — | — |
| 2006-02-24 | $22.98 | $22.98 | 375,500 | — | — |
| 2006-02-23 | $22.89 | $22.89 | 889,000 | — | — |
| 2006-02-22 | $23.10 | $23.10 | 1,017,100 | — | — |
| 2006-02-21 | $23.50 | $23.50 | 853,100 | — | — |
| 2006-02-17 | $23.78 | $23.78 | 347,100 | — | — |
| 2006-02-16 | $24.40 | $24.40 | 1,008,400 | — | — |
| 2006-02-15 | $23.41 | $23.41 | 617,300 | — | — |
| 2006-02-14 | $23.42 | $23.42 | 451,800 | — | — |
| 2006-02-13 | $22.96 | $22.96 | 445,900 | — | — |
| 2006-02-10 | $23.30 | $23.30 | 954,300 | — | — |
| 2006-02-09 | $23.04 | $23.04 | 650,700 | — | — |
| 2006-02-08 | $23.67 | $23.67 | 1,731,000 | — | — |
| 2006-02-07 | $22.15 | $22.15 | 664,800 | — | — |
| 2006-02-06 | $22.32 | $22.32 | 308,300 | — | — |
| 2006-02-03 | $22.00 | $22.00 | 710,000 | — | — |
| 2006-02-02 | $22.24 | $22.24 | 779,100 | — | — |
| 2006-02-01 | $22.95 | $22.95 | 655,900 | — | — |
| 2006-01-31 | $22.85 | $22.85 | 1,362,400 | — | — |
| 2006-01-30 | $23.39 | $23.39 | 477,300 | — | — |
| 2006-01-27 | $23.54 | $23.54 | 1,766,800 | — | — |
| 2006-01-26 | $22.58 | $22.58 | 1,259,200 | — | — |
| 2006-01-25 | $21.62 | $21.62 | 1,017,200 | — | — |
| 2006-01-24 | $21.34 | $21.34 | 1,044,900 | — | — |
| 2006-01-23 | $20.87 | $20.87 | 1,184,500 | — | — |
| 2006-01-20 | $20.01 | $20.01 | 1,438,100 | — | — |
| 2006-01-19 | $21.05 | $21.05 | 1,080,800 | — | — |
| 2006-01-18 | $20.71 | $20.71 | 1,714,800 | — | — |
| 2006-01-17 | $20.74 | $20.74 | 1,238,700 | — | — |
| 2006-01-13 | $20.60 | $20.60 | 1,664,300 | — | — |
| 2006-01-12 | $19.77 | $19.77 | 6,580,500 | — | — |
| 2006-01-11 | $21.78 | $21.78 | 1,749,400 | — | — |
| 2006-01-10 | $21.00 | $21.00 | 1,216,000 | — | — |
| 2006-01-09 | $21.40 | $21.40 | 895,100 | — | — |
| 2006-01-06 | $21.38 | $21.38 | 1,159,800 | — | — |
| 2006-01-05 | $20.35 | $20.35 | 2,848,100 | — | — |
| 2006-01-04 | $21.10 | $21.10 | 1,529,600 | — | — |
| 2006-01-03 | $21.68 | $21.68 | 1,467,800 | — | — |