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
- 2003-07-02 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 | $21.67 | $21.67 | 105,150 | — | — |
| 2006-12-28 | $22.07 | $22.07 | 120,450 | — | — |
| 2006-12-27 | $22.07 | $22.07 | 264,450 | — | — |
| 2006-12-26 | $21.98 | $21.98 | 117,750 | — | — |
| 2006-12-22 | $21.97 | $21.97 | 181,500 | — | — |
| 2006-12-21 | $21.76 | $21.76 | 115,950 | — | — |
| 2006-12-20 | $21.90 | $21.90 | 114,900 | — | — |
| 2006-12-19 | $21.85 | $21.85 | 264,300 | — | — |
| 2006-12-18 | $21.69 | $21.69 | 171,900 | — | — |
| 2006-12-15 | $21.65 | $21.65 | 240,600 | — | — |
| 2006-12-14 | $21.63 | $21.63 | 416,400 | — | — |
| 2006-12-13 | $22.22 | $22.22 | 242,400 | — | — |
| 2006-12-12 | $22.39 | $22.39 | 287,400 | — | — |
| 2006-12-11 | $22.61 | $22.61 | 329,850 | — | — |
| 2006-12-08 | $22.56 | $22.56 | 164,400 | — | — |
| 2006-12-07 | $22.44 | $22.44 | 418,200 | — | — |
| 2006-12-06 | $22.67 | $22.67 | 390,300 | — | — |
| 2006-12-05 | $22.50 | $22.50 | 551,550 | — | — |
| 2006-12-04 | $22.72 | $22.72 | 282,600 | — | — |
| 2006-12-01 | $22.31 | $22.31 | 465,750 | — | — |
| 2006-11-30 | $22.66 | $22.66 | 372,750 | — | — |
| 2006-11-29 | $22.04 | $22.04 | 414,300 | — | — |
| 2006-11-28 | $22.67 | $22.67 | 471,450 | — | — |
| 2006-11-27 | $22.33 | $22.33 | 568,350 | — | — |
| 2006-11-24 | $22.49 | $22.49 | 90,150 | — | — |
| 2006-11-22 | $22.37 | $22.37 | 244,800 | — | — |
| 2006-11-21 | $22.41 | $22.41 | 470,100 | — | — |
| 2006-11-20 | $22.24 | $22.24 | 609,000 | — | — |
| 2006-11-17 | $22.67 | $22.67 | 390,900 | — | — |
| 2006-11-16 | $22.53 | $22.53 | 356,250 | — | — |
| 2006-11-15 | $22.73 | $22.73 | 444,900 | — | — |
| 2006-11-14 | $23.01 | $23.01 | 609,600 | — | — |
| 2006-11-13 | $22.49 | $22.49 | 724,950 | — | — |
| 2006-11-10 | $22.14 | $22.14 | 792,750 | — | — |
| 2006-11-09 | $22.45 | $22.45 | 1,165,200 | — | — |
| 2006-11-08 | $23.24 | $23.24 | 1,921,800 | — | — |
| 2006-11-07 | $26.05 | $26.05 | 345,750 | — | — |
| 2006-11-06 | $26.18 | $26.18 | 546,450 | — | — |
| 2006-11-03 | $25.34 | $25.34 | 304,500 | — | — |
| 2006-11-02 | $25.68 | $25.68 | 437,700 | — | — |
| 2006-11-01 | $25.15 | $25.15 | 440,850 | — | — |
| 2006-10-31 | $26.15 | $26.15 | 588,450 | — | — |
| 2006-10-30 | $26.37 | $26.37 | 310,050 | — | — |
| 2006-10-27 | $27.11 | $27.11 | 819,600 | — | — |
| 2006-10-26 | $25.95 | $25.95 | 260,400 | — | — |
| 2006-10-25 | $25.36 | $25.36 | 315,300 | — | — |
| 2006-10-24 | $26.07 | $26.07 | 765,900 | — | — |
| 2006-10-23 | $25.01 | $25.01 | 279,750 | — | — |
| 2006-10-20 | $25.13 | $25.13 | 595,200 | — | — |
| 2006-10-19 | $24.70 | $24.70 | 467,550 | — | — |
| 2006-10-18 | $25.48 | $25.48 | 266,250 | — | — |
| 2006-10-17 | $24.88 | $24.88 | 420,000 | — | — |
| 2006-10-16 | $24.39 | $24.39 | 187,500 | — | — |
| 2006-10-13 | $24.20 | $24.20 | 213,150 | — | — |
| 2006-10-12 | $24.25 | $24.25 | 354,300 | — | — |
| 2006-10-11 | $24.27 | $24.27 | 395,400 | — | — |
| 2006-10-10 | $23.73 | $23.73 | 275,250 | — | — |
| 2006-10-09 | $23.73 | $23.73 | 237,900 | — | — |
| 2006-10-06 | $23.53 | $23.53 | 185,400 | — | — |
| 2006-10-05 | $24.04 | $24.04 | 181,200 | — | — |
| 2006-10-04 | $23.38 | $23.38 | 284,550 | — | — |
| 2006-10-03 | $23.60 | $23.60 | 256,950 | — | — |
| 2006-10-02 | $23.25 | $23.25 | 315,900 | — | — |
| 2006-09-29 | $23.57 | $23.57 | 226,800 | — | — |
| 2006-09-28 | $23.97 | $23.97 | 334,350 | — | — |
| 2006-09-27 | $23.89 | $23.89 | 231,750 | — | — |
| 2006-09-26 | $23.81 | $23.81 | 541,350 | — | — |
| 2006-09-25 | $23.47 | $23.47 | 315,300 | — | — |
| 2006-09-22 | $23.00 | $23.00 | 486,900 | — | — |
| 2006-09-21 | $23.69 | $23.69 | 401,700 | — | — |
| 2006-09-20 | $24.29 | $24.29 | 333,900 | — | — |
| 2006-09-19 | $24.40 | $24.40 | 206,550 | — | — |
| 2006-09-18 | $24.83 | $24.83 | 288,600 | — | — |
| 2006-09-15 | $25.32 | $25.32 | 406,050 | — | — |
| 2006-09-14 | $25.02 | $25.02 | 212,850 | — | — |
| 2006-09-13 | $24.69 | $24.69 | 344,100 | — | — |
| 2006-09-12 | $24.68 | $24.68 | 209,850 | — | — |
| 2006-09-11 | $24.33 | $24.33 | 256,800 | — | — |
| 2006-09-08 | $24.35 | $24.35 | 293,700 | — | — |
| 2006-09-07 | $24.33 | $24.33 | 343,950 | — | — |
| 2006-09-06 | $24.37 | $24.37 | 185,250 | — | — |
| 2006-09-05 | $25.11 | $25.11 | 379,200 | — | — |
| 2006-09-01 | $24.67 | $24.67 | 166,050 | — | — |
| 2006-08-31 | $24.69 | $24.69 | 326,700 | — | — |
| 2006-08-30 | $24.67 | $24.67 | 584,400 | — | — |
| 2006-08-29 | $24.95 | $24.95 | 265,050 | — | — |
| 2006-08-28 | $24.35 | $24.35 | 400,650 | — | — |
| 2006-08-25 | $24.44 | $24.44 | 394,200 | — | — |
| 2006-08-24 | $24.95 | $24.95 | 462,300 | — | — |
| 2006-08-23 | $24.15 | $24.15 | 375,900 | — | — |
| 2006-08-22 | $23.85 | $23.85 | 282,150 | — | — |
| 2006-08-21 | $23.89 | $23.89 | 147,000 | — | — |
| 2006-08-18 | $23.90 | $23.90 | 214,950 | — | — |
| 2006-08-17 | $23.80 | $23.80 | 239,700 | — | — |
| 2006-08-16 | $23.97 | $23.97 | 310,500 | — | — |
| 2006-08-15 | $23.51 | $23.51 | 207,450 | — | — |
| 2006-08-14 | $23.48 | $23.48 | 115,050 | — | — |
| 2006-08-11 | $23.55 | $23.55 | 165,750 | — | — |
| 2006-08-10 | $23.98 | $23.98 | 282,750 | — | — |
| 2006-08-09 | $23.07 | $23.07 | 233,850 | — | — |
| 2006-08-08 | $23.52 | $23.52 | 251,550 | — | — |
| 2006-08-07 | $23.69 | $23.69 | 312,450 | — | — |
| 2006-08-04 | $23.99 | $23.99 | 343,500 | — | — |
| 2006-08-03 | $24.25 | $24.25 | 578,250 | — | — |
| 2006-08-02 | $24.00 | $24.00 | 1,081,050 | — | — |
| 2006-08-01 | $22.77 | $22.77 | 294,000 | — | — |
| 2006-07-31 | $22.09 | $22.09 | 204,900 | — | — |
| 2006-07-28 | $21.95 | $21.95 | 467,400 | — | — |
| 2006-07-27 | $21.75 | $21.75 | 402,000 | — | — |
| 2006-07-26 | $22.71 | $22.71 | 388,050 | — | — |
| 2006-07-25 | $22.17 | $22.17 | 446,400 | — | — |
| 2006-07-24 | $21.97 | $21.97 | 326,550 | — | — |
| 2006-07-21 | $21.15 | $21.15 | 385,200 | — | — |
| 2006-07-20 | $20.81 | $20.81 | 394,950 | — | — |
| 2006-07-19 | $21.19 | $21.19 | 769,200 | — | — |
| 2006-07-18 | $21.17 | $21.17 | 1,261,200 | — | — |
| 2006-07-17 | $24.53 | $24.53 | 335,250 | — | — |
| 2006-07-14 | $25.11 | $25.11 | 248,100 | — | — |
| 2006-07-13 | $25.17 | $25.17 | 268,800 | — | — |
| 2006-07-12 | $25.23 | $25.23 | 269,100 | — | — |
| 2006-07-11 | $25.01 | $25.01 | 271,650 | — | — |
| 2006-07-10 | $24.83 | $24.83 | 225,300 | — | — |
| 2006-07-07 | $24.87 | $24.87 | 153,300 | — | — |
| 2006-07-06 | $25.61 | $25.61 | 197,100 | — | — |
| 2006-07-05 | $25.08 | $25.08 | 170,850 | — | — |
| 2006-07-03 | $24.76 | $24.76 | 138,750 | — | — |
| 2006-06-30 | $25.37 | $25.37 | 351,600 | — | — |
| 2006-06-29 | $25.45 | $25.45 | 346,950 | — | — |
| 2006-06-28 | $24.02 | $24.02 | 249,900 | — | — |
| 2006-06-27 | $23.67 | $23.67 | 275,550 | — | — |
| 2006-06-26 | $23.96 | $23.96 | 191,250 | — | — |
| 2006-06-23 | $24.09 | $24.09 | 346,050 | — | — |
| 2006-06-22 | $23.46 | $23.46 | 352,200 | — | — |
| 2006-06-21 | $23.60 | $23.60 | 469,500 | — | — |
| 2006-06-20 | $24.20 | $24.20 | 294,450 | — | — |
| 2006-06-19 | $24.51 | $24.51 | 303,750 | — | — |
| 2006-06-16 | $24.19 | $24.19 | 368,850 | — | — |
| 2006-06-15 | $24.53 | $24.53 | 382,050 | — | — |
| 2006-06-14 | $24.31 | $24.31 | 423,150 | — | — |
| 2006-06-13 | $24.35 | $24.35 | 391,500 | — | — |
| 2006-06-12 | $24.55 | $24.55 | 277,050 | — | — |
| 2006-06-09 | $24.97 | $24.97 | 287,850 | — | — |
| 2006-06-08 | $25.21 | $25.21 | 379,650 | — | — |
| 2006-06-07 | $25.23 | $25.23 | 474,000 | — | — |
| 2006-06-06 | $25.21 | $25.21 | 378,000 | — | — |
| 2006-06-05 | $25.12 | $25.12 | 354,150 | — | — |
| 2006-06-02 | $26.20 | $26.20 | 368,550 | — | — |
| 2006-06-01 | $25.93 | $25.93 | 392,700 | — | — |
| 2006-05-31 | $25.21 | $25.21 | 484,350 | — | — |
| 2006-05-30 | $25.10 | $25.10 | 483,150 | — | — |
| 2006-05-26 | $24.83 | $24.83 | 261,150 | — | — |
| 2006-05-25 | $24.15 | $24.15 | 323,700 | — | — |
| 2006-05-24 | $23.82 | $23.82 | 414,000 | — | — |
| 2006-05-23 | $24.42 | $24.42 | 339,450 | — | — |
| 2006-05-22 | $24.83 | $24.83 | 513,450 | — | — |
| 2006-05-19 | $24.94 | $24.94 | 251,850 | — | — |
| 2006-05-18 | $24.79 | $24.79 | 258,000 | — | — |
| 2006-05-17 | $25.37 | $25.37 | 203,250 | — | — |
| 2006-05-16 | $25.23 | $25.23 | 204,300 | — | — |
| 2006-05-15 | $24.61 | $24.61 | 251,250 | — | — |
| 2006-05-12 | $24.44 | $24.44 | 360,600 | — | — |
| 2006-05-11 | $24.52 | $24.52 | 393,300 | — | — |
| 2006-05-10 | $24.51 | $24.51 | 370,800 | — | — |
| 2006-05-09 | $24.38 | $24.38 | 642,450 | — | — |
| 2006-05-08 | $23.65 | $23.65 | 529,200 | — | — |
| 2006-05-05 | $22.81 | $22.81 | 564,900 | — | — |
| 2006-05-04 | $22.33 | $22.33 | 443,550 | — | — |
| 2006-05-03 | $22.72 | $22.72 | 616,650 | — | — |
| 2006-05-02 | $23.30 | $23.30 | 838,200 | — | — |
| 2006-05-01 | $22.69 | $22.69 | 493,200 | — | — |
| 2006-04-28 | $21.80 | $21.80 | 1,043,700 | — | — |
| 2006-04-27 | $20.19 | $20.19 | 407,400 | — | — |
| 2006-04-26 | $21.29 | $21.29 | 302,850 | — | — |
| 2006-04-25 | $21.11 | $21.11 | 681,000 | — | — |
| 2006-04-24 | $20.81 | $20.81 | 132,450 | — | — |
| 2006-04-21 | $20.81 | $20.81 | 100,200 | — | — |
| 2006-04-20 | $21.07 | $21.07 | 168,000 | — | — |
| 2006-04-19 | $21.19 | $21.19 | 297,450 | — | — |
| 2006-04-18 | $21.91 | $21.91 | 346,800 | — | — |
| 2006-04-17 | $21.20 | $21.20 | 298,800 | — | — |
| 2006-04-13 | $21.73 | $21.73 | 210,150 | — | — |
| 2006-04-12 | $21.80 | $21.80 | 230,850 | — | — |
| 2006-04-11 | $21.01 | $21.01 | 178,350 | — | — |
| 2006-04-10 | $21.41 | $21.41 | 347,400 | — | — |
| 2006-04-07 | $22.27 | $22.27 | 429,600 | — | — |
| 2006-04-06 | $21.87 | $21.87 | 689,550 | — | — |
| 2006-04-05 | $22.47 | $22.47 | 372,300 | — | — |
| 2006-04-04 | $22.35 | $22.35 | 457,650 | — | — |
| 2006-04-03 | $21.83 | $21.83 | 459,450 | — | — |
| 2006-03-31 | $22.31 | $22.31 | 405,600 | — | — |
| 2006-03-30 | $21.87 | $21.87 | 290,550 | — | — |
| 2006-03-29 | $21.67 | $21.67 | 430,350 | — | — |
| 2006-03-28 | $21.37 | $21.37 | 430,500 | — | — |
| 2006-03-27 | $21.35 | $21.35 | 235,500 | — | — |
| 2006-03-24 | $21.63 | $21.63 | 143,700 | — | — |
| 2006-03-23 | $21.32 | $21.32 | 122,250 | — | — |
| 2006-03-22 | $21.43 | $21.43 | 399,900 | — | — |
| 2006-03-21 | $21.60 | $21.60 | 492,000 | — | — |
| 2006-03-20 | $22.23 | $22.23 | 481,650 | — | — |
| 2006-03-17 | $21.99 | $21.99 | 567,900 | — | — |
| 2006-03-16 | $21.68 | $21.68 | 436,500 | — | — |
| 2006-03-15 | $21.37 | $21.37 | 420,300 | — | — |
| 2006-03-14 | $20.80 | $20.80 | 154,650 | — | — |
| 2006-03-13 | $19.93 | $19.93 | 170,850 | — | — |
| 2006-03-10 | $19.84 | $19.84 | 78,900 | — | — |
| 2006-03-09 | $19.49 | $19.49 | 92,850 | — | — |
| 2006-03-08 | $19.84 | $19.84 | 80,250 | — | — |
| 2006-03-07 | $19.42 | $19.42 | 158,250 | — | — |
| 2006-03-06 | $19.07 | $19.07 | 170,250 | — | — |
| 2006-03-03 | $19.75 | $19.75 | 341,250 | — | — |
| 2006-03-02 | $19.93 | $19.93 | 372,600 | — | — |
| 2006-03-01 | $19.59 | $19.59 | 325,200 | — | — |
| 2006-02-28 | $18.94 | $18.94 | 339,450 | — | — |
| 2006-02-27 | $18.83 | $18.83 | 134,100 | — | — |
| 2006-02-24 | $18.59 | $18.59 | 252,750 | — | — |
| 2006-02-23 | $19.17 | $19.17 | 541,800 | — | — |
| 2006-02-22 | $19.94 | $19.94 | 243,150 | — | — |
| 2006-02-21 | $20.03 | $20.03 | 277,950 | — | — |
| 2006-02-17 | $19.95 | $19.95 | 186,450 | — | — |
| 2006-02-16 | $19.50 | $19.50 | 486,450 | — | — |
| 2006-02-15 | $20.37 | $20.37 | 158,550 | — | — |
| 2006-02-14 | $20.00 | $20.00 | 237,000 | — | — |
| 2006-02-13 | $19.39 | $19.39 | 134,550 | — | — |
| 2006-02-10 | $19.65 | $19.65 | 178,800 | — | — |
| 2006-02-09 | $19.85 | $19.85 | 116,100 | — | — |
| 2006-02-08 | $20.08 | $20.08 | 157,950 | — | — |
| 2006-02-07 | $19.97 | $19.97 | 233,850 | — | — |
| 2006-02-06 | $19.61 | $19.61 | 387,600 | — | — |
| 2006-02-03 | $20.07 | $20.07 | 401,550 | — | — |
| 2006-02-02 | $19.11 | $19.11 | 654,150 | — | — |
| 2006-02-01 | $19.94 | $19.94 | 1,053,000 | — | — |
| 2006-01-31 | $17.64 | $17.64 | 294,450 | — | — |
| 2006-01-30 | $16.71 | $16.71 | 491,850 | — | — |
| 2006-01-27 | $16.65 | $16.65 | 214,050 | — | — |
| 2006-01-26 | $16.73 | $16.73 | 156,450 | — | — |
| 2006-01-25 | $16.66 | $16.66 | 129,900 | — | — |
| 2006-01-24 | $16.40 | $16.40 | 257,550 | — | — |
| 2006-01-23 | $16.17 | $16.17 | 352,500 | — | — |
| 2006-01-20 | $15.80 | $15.80 | 354,450 | — | — |
| 2006-01-19 | $16.16 | $16.16 | 440,700 | — | — |
| 2006-01-18 | $16.00 | $16.00 | 467,850 | — | — |
| 2006-01-17 | $15.73 | $15.73 | 255,300 | — | — |
| 2006-01-13 | $16.24 | $16.24 | 245,400 | — | — |
| 2006-01-12 | $15.81 | $15.81 | 312,150 | — | — |
| 2006-01-11 | $16.51 | $16.51 | 325,200 | — | — |
| 2006-01-10 | $16.76 | $16.76 | 160,500 | — | — |
| 2006-01-09 | $17.38 | $17.38 | 99,150 | — | — |
| 2006-01-06 | $17.64 | $17.64 | 119,700 | — | — |
| 2006-01-05 | $18.18 | $18.18 | 184,650 | — | — |
| 2006-01-04 | $18.11 | $18.11 | 182,100 | — | — |
| 2006-01-03 | $17.99 | $17.99 | 263,550 | — | — |