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
- 2005-12-21 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 | $22.40 | $22.40 | 314,100 | — | — |
| 2006-12-28 | $22.40 | $22.40 | 533,400 | — | — |
| 2006-12-27 | $22.23 | $22.23 | 307,800 | — | — |
| 2006-12-26 | $21.86 | $21.86 | 181,100 | — | — |
| 2006-12-22 | $21.96 | $21.96 | 407,600 | — | — |
| 2006-12-21 | $22.04 | $22.04 | 417,000 | — | — |
| 2006-12-20 | $21.36 | $21.36 | 533,300 | — | — |
| 2006-12-19 | $22.04 | $22.04 | 875,500 | — | — |
| 2006-12-18 | $21.79 | $21.79 | 579,800 | — | — |
| 2006-12-15 | $21.80 | $21.80 | 960,900 | — | — |
| 2006-12-14 | $22.18 | $22.18 | 679,200 | — | — |
| 2006-12-13 | $22.62 | $22.62 | 283,200 | — | — |
| 2006-12-12 | $22.38 | $22.38 | 269,500 | — | — |
| 2006-12-11 | $22.43 | $22.43 | 551,500 | — | — |
| 2006-12-08 | $22.69 | $22.69 | 428,800 | — | — |
| 2006-12-07 | $22.87 | $22.87 | 300,000 | — | — |
| 2006-12-06 | $23.91 | $23.91 | 398,000 | — | — |
| 2006-12-05 | $23.64 | $23.64 | 665,800 | — | — |
| 2006-12-04 | $23.74 | $23.74 | 1,215,300 | — | — |
| 2006-12-01 | $23.05 | $23.05 | 1,149,300 | — | — |
| 2006-11-30 | $21.44 | $21.44 | 912,100 | — | — |
| 2006-11-29 | $20.67 | $20.67 | 989,300 | — | — |
| 2006-11-28 | $20.68 | $20.68 | 227,200 | — | — |
| 2006-11-27 | $20.86 | $20.86 | 304,800 | — | — |
| 2006-11-24 | $21.62 | $21.62 | 84,100 | — | — |
| 2006-11-22 | $21.67 | $21.67 | 287,800 | — | — |
| 2006-11-21 | $21.90 | $21.90 | 278,700 | — | — |
| 2006-11-20 | $21.96 | $21.96 | 197,500 | — | — |
| 2006-11-17 | $21.90 | $21.90 | 207,500 | — | — |
| 2006-11-16 | $22.08 | $22.08 | 204,100 | — | — |
| 2006-11-15 | $21.90 | $21.90 | 341,900 | — | — |
| 2006-11-14 | $22.08 | $22.08 | 477,600 | — | — |
| 2006-11-13 | $21.59 | $21.59 | 343,700 | — | — |
| 2006-11-10 | $21.72 | $21.72 | 283,100 | — | — |
| 2006-11-09 | $21.47 | $21.47 | 443,600 | — | — |
| 2006-11-08 | $22.05 | $22.05 | 858,300 | — | — |
| 2006-11-07 | $22.63 | $22.63 | 593,600 | — | — |
| 2006-11-06 | $21.82 | $21.82 | 359,800 | — | — |
| 2006-11-03 | $21.41 | $21.41 | 526,500 | — | — |
| 2006-11-02 | $21.79 | $21.79 | 451,600 | — | — |
| 2006-11-01 | $21.37 | $21.37 | 562,700 | — | — |
| 2006-10-31 | $21.26 | $21.26 | 744,400 | — | — |
| 2006-10-30 | $20.50 | $20.50 | 928,700 | — | — |
| 2006-10-27 | $19.95 | $19.95 | 444,400 | — | — |
| 2006-10-26 | $19.98 | $19.98 | 550,200 | — | — |
| 2006-10-25 | $19.89 | $19.89 | 331,800 | — | — |
| 2006-10-24 | $19.83 | $19.83 | 224,600 | — | — |
| 2006-10-23 | $19.98 | $19.98 | 662,300 | — | — |
| 2006-10-20 | $19.99 | $19.99 | 368,000 | — | — |
| 2006-10-19 | $20.20 | $20.20 | 348,400 | — | — |
| 2006-10-18 | $19.88 | $19.88 | 1,353,800 | — | — |
| 2006-10-17 | $20.01 | $20.01 | 1,107,500 | — | — |
| 2006-10-16 | $20.00 | $20.00 | 741,700 | — | — |
| 2006-10-13 | $20.00 | $20.00 | 323,100 | — | — |
| 2006-10-12 | $20.18 | $20.18 | 279,400 | — | — |
| 2006-10-11 | $20.11 | $20.11 | 290,600 | — | — |
| 2006-10-10 | $20.13 | $20.13 | 219,800 | — | — |
| 2006-10-09 | $20.50 | $20.50 | 326,600 | — | — |
| 2006-10-06 | $20.85 | $20.85 | 128,900 | — | — |
| 2006-10-05 | $20.75 | $20.75 | 346,600 | — | — |
| 2006-10-04 | $20.40 | $20.40 | 253,300 | — | — |
| 2006-10-03 | $20.02 | $20.02 | 419,600 | — | — |
| 2006-10-02 | $20.00 | $20.00 | 243,200 | — | — |
| 2006-09-29 | $20.42 | $20.42 | 264,300 | — | — |
| 2006-09-28 | $20.99 | $20.99 | 574,000 | — | — |
| 2006-09-27 | $21.50 | $21.50 | 681,400 | — | — |
| 2006-09-26 | $21.93 | $21.93 | 206,600 | — | — |
| 2006-09-25 | $21.92 | $21.92 | 140,000 | — | — |
| 2006-09-22 | $21.43 | $21.43 | 257,200 | — | — |
| 2006-09-21 | $21.90 | $21.90 | 277,600 | — | — |
| 2006-09-20 | $21.99 | $21.99 | 349,300 | — | — |
| 2006-09-19 | $20.91 | $20.91 | 440,500 | — | — |
| 2006-09-18 | $21.96 | $21.96 | 255,600 | — | — |
| 2006-09-15 | $22.01 | $22.01 | 603,300 | — | — |
| 2006-09-14 | $22.45 | $22.45 | 278,400 | — | — |
| 2006-09-13 | $22.51 | $22.51 | 849,800 | — | — |
| 2006-09-12 | $21.38 | $21.38 | 255,100 | — | — |
| 2006-09-11 | $20.57 | $20.57 | 166,900 | — | — |
| 2006-09-08 | $19.88 | $19.88 | 239,800 | — | — |
| 2006-09-07 | $20.30 | $20.30 | 372,000 | — | — |
| 2006-09-06 | $20.28 | $20.28 | 209,700 | — | — |
| 2006-09-05 | $21.11 | $21.11 | 159,100 | — | — |
| 2006-09-01 | $21.01 | $21.01 | 123,000 | — | — |
| 2006-08-31 | $20.98 | $20.98 | 236,700 | — | — |
| 2006-08-30 | $21.15 | $21.15 | 227,800 | — | — |
| 2006-08-29 | $21.16 | $21.16 | 376,900 | — | — |
| 2006-08-28 | $19.92 | $19.92 | 215,600 | — | — |
| 2006-08-25 | $19.27 | $19.27 | 175,800 | — | — |
| 2006-08-24 | $19.32 | $19.32 | 184,900 | — | — |
| 2006-08-23 | $20.22 | $20.22 | 182,500 | — | — |
| 2006-08-22 | $19.97 | $19.97 | 157,200 | — | — |
| 2006-08-21 | $19.70 | $19.70 | 93,900 | — | — |
| 2006-08-18 | $20.08 | $20.08 | 194,100 | — | — |
| 2006-08-17 | $20.30 | $20.30 | 335,300 | — | — |
| 2006-08-16 | $19.93 | $19.93 | 121,100 | — | — |
| 2006-08-15 | $19.58 | $19.58 | 266,300 | — | — |
| 2006-08-14 | $19.03 | $19.03 | 426,700 | — | — |
| 2006-08-11 | $19.02 | $19.02 | 229,800 | — | — |
| 2006-08-10 | $18.82 | $18.82 | 327,400 | — | — |
| 2006-08-09 | $18.78 | $18.78 | 473,300 | — | — |
| 2006-08-08 | $18.79 | $18.79 | 336,500 | — | — |
| 2006-08-07 | $19.16 | $19.16 | 460,400 | — | — |
| 2006-08-04 | $19.46 | $19.46 | 831,100 | — | — |
| 2006-08-03 | $20.35 | $20.35 | 212,200 | — | — |
| 2006-08-02 | $20.91 | $20.91 | 215,700 | — | — |
| 2006-08-01 | $20.34 | $20.34 | 383,800 | — | — |
| 2006-07-31 | $20.96 | $20.96 | 297,200 | — | — |
| 2006-07-28 | $21.48 | $21.48 | 241,500 | — | — |
| 2006-07-27 | $21.40 | $21.40 | 349,100 | — | — |
| 2006-07-26 | $21.76 | $21.76 | 441,800 | — | — |
| 2006-07-25 | $21.03 | $21.03 | 364,600 | — | — |
| 2006-07-24 | $20.93 | $20.93 | 362,500 | — | — |
| 2006-07-21 | $21.19 | $21.19 | 256,900 | — | — |
| 2006-07-20 | $21.90 | $21.90 | 301,200 | — | — |
| 2006-07-19 | $22.21 | $22.21 | 513,600 | — | — |
| 2006-07-18 | $21.78 | $21.78 | 386,900 | — | — |
| 2006-07-17 | $22.16 | $22.16 | 309,600 | — | — |
| 2006-07-14 | $21.83 | $21.83 | 617,600 | — | — |
| 2006-07-13 | $21.61 | $21.61 | 265,800 | — | — |
| 2006-07-12 | $21.50 | $21.50 | 518,000 | — | — |
| 2006-07-11 | $21.80 | $21.80 | 431,400 | — | — |
| 2006-07-10 | $21.45 | $21.45 | 226,200 | — | — |
| 2006-07-07 | $20.98 | $20.98 | 262,600 | — | — |
| 2006-07-06 | $20.76 | $20.76 | 372,500 | — | — |
| 2006-07-05 | $20.87 | $20.87 | 468,600 | — | — |
| 2006-07-03 | $20.97 | $20.97 | 379,100 | — | — |
| 2006-06-30 | $20.36 | $20.36 | 3,053,800 | — | — |
| 2006-06-29 | $22.00 | $22.00 | 229,100 | — | — |
| 2006-06-28 | $21.08 | $21.08 | 233,500 | — | — |
| 2006-06-27 | $20.93 | $20.93 | 259,300 | — | — |
| 2006-06-26 | $21.79 | $21.79 | 264,600 | — | — |
| 2006-06-23 | $21.43 | $21.43 | 340,000 | — | — |
| 2006-06-22 | $21.96 | $21.96 | 324,100 | — | — |
| 2006-06-21 | $21.69 | $21.69 | 433,300 | — | — |
| 2006-06-20 | $21.75 | $21.75 | 613,900 | — | — |
| 2006-06-19 | $21.50 | $21.50 | 825,600 | — | — |
| 2006-06-16 | $21.19 | $21.19 | 509,400 | — | — |
| 2006-06-15 | $20.81 | $20.81 | 459,300 | — | — |
| 2006-06-14 | $20.93 | $20.93 | 562,600 | — | — |
| 2006-06-13 | $22.04 | $22.04 | 1,077,300 | — | — |
| 2006-06-12 | $23.03 | $23.03 | 291,700 | — | — |
| 2006-06-09 | $23.75 | $23.75 | 427,600 | — | — |
| 2006-06-08 | $24.13 | $24.13 | 597,700 | — | — |
| 2006-06-07 | $24.58 | $24.58 | 398,300 | — | — |
| 2006-06-06 | $24.27 | $24.27 | 220,000 | — | — |
| 2006-06-05 | $23.90 | $23.90 | 175,200 | — | — |
| 2006-06-02 | $23.68 | $23.68 | 503,900 | — | — |
| 2006-06-01 | $23.46 | $23.46 | 482,300 | — | — |
| 2006-05-31 | $22.80 | $22.80 | 1,010,000 | — | — |
| 2006-05-30 | $22.65 | $22.65 | 192,400 | — | — |
| 2006-05-26 | $23.34 | $23.34 | 326,400 | — | — |
| 2006-05-25 | $22.05 | $22.05 | 254,100 | — | — |
| 2006-05-24 | $21.23 | $21.23 | 570,900 | — | — |
| 2006-05-23 | $21.41 | $21.41 | 276,200 | — | — |
| 2006-05-22 | $21.31 | $21.31 | 474,200 | — | — |
| 2006-05-19 | $21.80 | $21.80 | 183,400 | — | — |
| 2006-05-18 | $21.66 | $21.66 | 247,300 | — | — |
| 2006-05-17 | $20.81 | $20.81 | 167,500 | — | — |
| 2006-05-16 | $21.61 | $21.61 | 149,900 | — | — |
| 2006-05-15 | $21.69 | $21.69 | 201,900 | — | — |
| 2006-05-12 | $21.06 | $21.06 | 211,400 | — | — |
| 2006-05-11 | $20.95 | $20.95 | 206,700 | — | — |
| 2006-05-10 | $21.25 | $21.25 | 166,500 | — | — |
| 2006-05-09 | $21.00 | $21.00 | 393,800 | — | — |
| 2006-05-08 | $20.14 | $20.14 | 113,400 | — | — |
| 2006-05-05 | $20.24 | $20.24 | 316,700 | — | — |
| 2006-05-04 | $19.50 | $19.50 | 168,500 | — | — |
| 2006-05-03 | $19.39 | $19.39 | 71,200 | — | — |
| 2006-05-02 | $19.36 | $19.36 | 176,500 | — | — |
| 2006-05-01 | $19.41 | $19.41 | 207,500 | — | — |
| 2006-04-28 | $19.00 | $19.00 | 211,200 | — | — |
| 2006-04-27 | $19.15 | $19.15 | 116,800 | — | — |
| 2006-04-26 | $19.36 | $19.36 | 144,500 | — | — |
| 2006-04-25 | $19.21 | $19.21 | 136,100 | — | — |
| 2006-04-24 | $19.25 | $19.25 | 228,500 | — | — |
| 2006-04-21 | $19.16 | $19.16 | 223,400 | — | — |
| 2006-04-20 | $19.23 | $19.23 | 77,400 | — | — |
| 2006-04-19 | $19.24 | $19.24 | 179,400 | — | — |
| 2006-04-18 | $19.30 | $19.30 | 86,600 | — | — |
| 2006-04-17 | $19.39 | $19.39 | 128,900 | — | — |
| 2006-04-13 | $19.20 | $19.20 | 216,800 | — | — |
| 2006-04-12 | $19.17 | $19.17 | 256,000 | — | — |
| 2006-04-11 | $19.00 | $19.00 | 135,900 | — | — |
| 2006-04-10 | $19.06 | $19.06 | 98,600 | — | — |
| 2006-04-07 | $19.20 | $19.20 | 57,600 | — | — |
| 2006-04-06 | $19.19 | $19.19 | 810,600 | — | — |
| 2006-04-05 | $19.00 | $19.00 | 119,000 | — | — |
| 2006-04-04 | $19.02 | $19.02 | 156,900 | — | — |
| 2006-04-03 | $19.17 | $19.17 | 150,000 | — | — |
| 2006-03-31 | $19.84 | $19.84 | 238,000 | — | — |
| 2006-03-30 | $19.02 | $19.02 | 237,200 | — | — |
| 2006-03-29 | $18.99 | $18.99 | 114,500 | — | — |
| 2006-03-28 | $18.93 | $18.93 | 123,400 | — | — |
| 2006-03-27 | $18.72 | $18.72 | 120,100 | — | — |
| 2006-03-24 | $18.85 | $18.85 | 271,200 | — | — |
| 2006-03-23 | $18.85 | $18.85 | 258,200 | — | — |
| 2006-03-22 | $19.00 | $19.00 | 116,100 | — | — |
| 2006-03-21 | $18.85 | $18.85 | 254,900 | — | — |
| 2006-03-20 | $18.61 | $18.61 | 171,600 | — | — |
| 2006-03-17 | $18.51 | $18.51 | 556,600 | — | — |
| 2006-03-16 | $18.50 | $18.50 | 263,100 | — | — |
| 2006-03-15 | $18.00 | $18.00 | 143,700 | — | — |
| 2006-03-14 | $18.21 | $18.21 | 141,100 | — | — |
| 2006-03-13 | $17.98 | $17.98 | 90,200 | — | — |
| 2006-03-10 | $18.08 | $18.08 | 1,187,800 | — | — |
| 2006-03-09 | $18.11 | $18.11 | 198,000 | — | — |
| 2006-03-08 | $17.95 | $17.95 | 66,400 | — | — |
| 2006-03-07 | $17.95 | $17.95 | 142,100 | — | — |
| 2006-03-06 | $18.22 | $18.22 | 112,700 | — | — |
| 2006-03-03 | $17.55 | $17.55 | 188,000 | — | — |
| 2006-03-02 | $17.72 | $17.72 | 181,000 | — | — |
| 2006-03-01 | $17.79 | $17.79 | 146,900 | — | — |
| 2006-02-28 | $17.85 | $17.85 | 174,200 | — | — |
| 2006-02-27 | $17.91 | $17.91 | 270,300 | — | — |
| 2006-02-24 | $18.49 | $18.49 | 670,600 | — | — |
| 2006-02-23 | $18.71 | $18.71 | 131,000 | — | — |
| 2006-02-22 | $18.94 | $18.94 | 117,900 | — | — |
| 2006-02-21 | $18.93 | $18.93 | 861,700 | — | — |
| 2006-02-17 | $17.94 | $17.94 | 257,000 | — | — |
| 2006-02-16 | $18.50 | $18.50 | 1,359,700 | — | — |
| 2006-02-15 | $19.07 | $19.07 | 674,500 | — | — |
| 2006-02-14 | $19.02 | $19.02 | 436,300 | — | — |
| 2006-02-13 | $19.40 | $19.40 | 718,000 | — | — |
| 2006-02-10 | $19.07 | $19.07 | 456,100 | — | — |
| 2006-02-09 | $18.95 | $18.95 | 836,800 | — | — |
| 2006-02-08 | $17.87 | $17.87 | 210,600 | — | — |
| 2006-02-07 | $17.76 | $17.76 | 322,000 | — | — |
| 2006-02-06 | $17.64 | $17.64 | 338,300 | — | — |
| 2006-02-03 | $17.65 | $17.65 | 243,700 | — | — |
| 2006-02-02 | $17.40 | $17.40 | 804,400 | — | — |
| 2006-02-01 | $17.51 | $17.51 | 403,700 | — | — |
| 2006-01-31 | $17.75 | $17.75 | 1,478,000 | — | — |
| 2006-01-30 | $17.24 | $17.24 | 941,200 | — | — |
| 2006-01-27 | $17.05 | $17.05 | 1,063,900 | — | — |
| 2006-01-26 | $16.57 | $16.57 | 811,900 | — | — |
| 2006-01-25 | $16.73 | $16.73 | 1,517,700 | — | — |
| 2006-01-24 | $17.59 | $17.59 | 1,375,600 | — | — |
| 2006-01-23 | $17.59 | $17.59 | 3,088,500 | — | — |
| 2006-01-20 | $16.56 | $16.56 | 3,528,300 | — | — |
| 2006-01-19 | $15.22 | $15.22 | 4,355,100 | — | — |
| 2006-01-18 | $14.49 | $14.49 | 1,714,500 | — | — |
| 2006-01-17 | $14.87 | $14.87 | 1,754,300 | — | — |
| 2006-01-13 | $14.77 | $14.77 | 2,023,000 | — | — |
| 2006-01-12 | $14.40 | $14.40 | 2,363,900 | — | — |
| 2006-01-11 | $14.32 | $14.32 | 2,884,200 | — | — |
| 2006-01-10 | $13.65 | $13.65 | 1,382,200 | — | — |
| 2006-01-09 | $13.75 | $13.75 | 1,133,300 | — | — |
| 2006-01-06 | $12.93 | $12.93 | 1,627,700 | — | — |
| 2006-01-05 | $13.00 | $13.00 | 2,880,600 | — | — |
| 2006-01-04 | $13.00 | $13.00 | 2,342,000 | — | — |
| 2006-01-03 | $13.50 | $13.50 | 1,875,500 | — | — |