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
- 2002-05-30 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 | $15.80 | $15.80 | 828,600 | — | — |
| 2006-12-28 | $16.43 | $16.43 | 171,700 | — | — |
| 2006-12-27 | $16.59 | $16.59 | 417,200 | — | — |
| 2006-12-26 | $16.74 | $16.74 | 286,100 | — | — |
| 2006-12-22 | $16.68 | $16.68 | 227,000 | — | — |
| 2006-12-21 | $16.26 | $16.26 | 381,300 | — | — |
| 2006-12-20 | $16.32 | $16.32 | 171,200 | — | — |
| 2006-12-19 | $16.32 | $16.32 | 685,800 | — | — |
| 2006-12-18 | $15.07 | $15.07 | 309,900 | — | — |
| 2006-12-15 | $16.08 | $16.08 | 293,400 | — | — |
| 2006-12-14 | $15.96 | $15.96 | 245,300 | — | — |
| 2006-12-13 | $16.48 | $16.48 | 363,300 | — | — |
| 2006-12-12 | $16.12 | $16.12 | 901,300 | — | — |
| 2006-12-11 | $16.38 | $16.38 | 700,500 | — | — |
| 2006-12-08 | $16.76 | $16.76 | 253,900 | — | — |
| 2006-12-07 | $16.65 | $16.65 | 807,400 | — | — |
| 2006-12-06 | $16.21 | $16.21 | 328,700 | — | — |
| 2006-12-05 | $16.00 | $16.00 | 431,300 | — | — |
| 2006-12-04 | $16.15 | $16.15 | 721,700 | — | — |
| 2006-12-01 | $15.26 | $15.26 | 986,000 | — | — |
| 2006-11-30 | $14.39 | $14.39 | 216,200 | — | — |
| 2006-11-29 | $14.37 | $14.37 | 404,300 | — | — |
| 2006-11-28 | $14.19 | $14.19 | 490,900 | — | — |
| 2006-11-27 | $14.26 | $14.26 | 662,700 | — | — |
| 2006-11-24 | $14.51 | $14.51 | 268,700 | — | — |
| 2006-11-22 | $14.41 | $14.41 | 366,500 | — | — |
| 2006-11-21 | $14.07 | $14.07 | 187,800 | — | — |
| 2006-11-20 | $14.23 | $14.23 | 256,000 | — | — |
| 2006-11-17 | $14.36 | $14.36 | 775,200 | — | — |
| 2006-11-16 | $13.85 | $13.85 | 215,200 | — | — |
| 2006-11-15 | $13.86 | $13.86 | 289,200 | — | — |
| 2006-11-14 | $13.70 | $13.70 | 475,200 | — | — |
| 2006-11-13 | $13.43 | $13.43 | 463,400 | — | — |
| 2006-11-10 | $13.81 | $13.81 | 394,900 | — | — |
| 2006-11-09 | $13.51 | $13.51 | 407,200 | — | — |
| 2006-11-08 | $14.16 | $14.16 | 545,300 | — | — |
| 2006-11-07 | $13.84 | $13.84 | 935,900 | — | — |
| 2006-11-06 | $14.59 | $14.59 | 2,430,400 | — | — |
| 2006-11-03 | $17.78 | $17.78 | 841,800 | — | — |
| 2006-11-02 | $17.71 | $17.71 | 221,000 | — | — |
| 2006-11-01 | $17.65 | $17.65 | 304,700 | — | — |
| 2006-10-31 | $18.29 | $18.29 | 212,800 | — | — |
| 2006-10-30 | $18.08 | $18.08 | 177,000 | — | — |
| 2006-10-27 | $18.34 | $18.34 | 202,200 | — | — |
| 2006-10-26 | $18.56 | $18.56 | 898,900 | — | — |
| 2006-10-25 | $17.77 | $17.77 | 371,900 | — | — |
| 2006-10-24 | $17.62 | $17.62 | 334,600 | — | — |
| 2006-10-23 | $17.56 | $17.56 | 172,000 | — | — |
| 2006-10-20 | $17.65 | $17.65 | 281,300 | — | — |
| 2006-10-19 | $18.10 | $18.10 | 374,900 | — | — |
| 2006-10-18 | $17.85 | $17.85 | 492,400 | — | — |
| 2006-10-17 | $18.12 | $18.12 | 652,200 | — | — |
| 2006-10-16 | $17.78 | $17.78 | 445,400 | — | — |
| 2006-10-13 | $18.32 | $18.32 | 424,900 | — | — |
| 2006-10-12 | $18.44 | $18.44 | 431,900 | — | — |
| 2006-10-11 | $18.59 | $18.59 | 377,100 | — | — |
| 2006-10-10 | $18.62 | $18.62 | 437,300 | — | — |
| 2006-10-09 | $18.36 | $18.36 | 217,200 | — | — |
| 2006-10-06 | $18.60 | $18.60 | 494,800 | — | — |
| 2006-10-05 | $18.10 | $18.10 | 482,500 | — | — |
| 2006-10-04 | $17.47 | $17.47 | 262,800 | — | — |
| 2006-10-03 | $17.19 | $17.19 | 219,000 | — | — |
| 2006-10-02 | $17.12 | $17.12 | 441,900 | — | — |
| 2006-09-29 | $17.53 | $17.53 | 296,900 | — | — |
| 2006-09-28 | $17.38 | $17.38 | 336,300 | — | — |
| 2006-09-27 | $17.97 | $17.97 | 681,000 | — | — |
| 2006-09-26 | $18.98 | $18.98 | 392,500 | — | — |
| 2006-09-25 | $18.44 | $18.44 | 174,600 | — | — |
| 2006-09-22 | $18.40 | $18.40 | 754,000 | — | — |
| 2006-09-21 | $18.97 | $18.97 | 286,200 | — | — |
| 2006-09-20 | $19.36 | $19.36 | 189,100 | — | — |
| 2006-09-19 | $19.44 | $19.44 | 366,200 | — | — |
| 2006-09-18 | $19.72 | $19.72 | 257,800 | — | — |
| 2006-09-15 | $20.00 | $20.00 | 661,200 | — | — |
| 2006-09-14 | $20.28 | $20.28 | 605,600 | — | — |
| 2006-09-13 | $20.29 | $20.29 | 594,500 | — | — |
| 2006-09-12 | $20.14 | $20.14 | 766,600 | — | — |
| 2006-09-11 | $18.33 | $18.33 | 840,400 | — | — |
| 2006-09-08 | $17.71 | $17.71 | 299,000 | — | — |
| 2006-09-07 | $17.79 | $17.79 | 1,106,700 | — | — |
| 2006-09-06 | $17.97 | $17.97 | 296,200 | — | — |
| 2006-09-05 | $18.47 | $18.47 | 349,700 | — | — |
| 2006-09-01 | $18.41 | $18.41 | 750,900 | — | — |
| 2006-08-31 | $18.91 | $18.91 | 1,061,700 | — | — |
| 2006-08-30 | $18.94 | $18.94 | 1,085,700 | — | — |
| 2006-08-29 | $17.97 | $17.97 | 560,900 | — | — |
| 2006-08-28 | $17.51 | $17.51 | 363,100 | — | — |
| 2006-08-25 | $17.95 | $17.95 | 166,400 | — | — |
| 2006-08-24 | $18.05 | $18.05 | 279,200 | — | — |
| 2006-08-23 | $18.01 | $18.01 | 364,200 | — | — |
| 2006-08-22 | $17.72 | $17.72 | 369,600 | — | — |
| 2006-08-21 | $17.64 | $17.64 | 326,200 | — | — |
| 2006-08-18 | $17.46 | $17.46 | 185,200 | — | — |
| 2006-08-17 | $17.43 | $17.43 | 996,100 | — | — |
| 2006-08-16 | $16.32 | $16.32 | 655,100 | — | — |
| 2006-08-15 | $16.42 | $16.42 | 332,300 | — | — |
| 2006-08-14 | $16.22 | $16.22 | 183,600 | — | — |
| 2006-08-11 | $16.27 | $16.27 | 256,200 | — | — |
| 2006-08-10 | $16.53 | $16.53 | 639,900 | — | — |
| 2006-08-09 | $16.64 | $16.64 | 707,900 | — | — |
| 2006-08-08 | $16.49 | $16.49 | 902,900 | — | — |
| 2006-08-07 | $16.92 | $16.92 | 176,100 | — | — |
| 2006-08-04 | $17.19 | $17.19 | 159,100 | — | — |
| 2006-08-03 | $17.07 | $17.07 | 345,000 | — | — |
| 2006-08-02 | $16.72 | $16.72 | 537,000 | — | — |
| 2006-08-01 | $16.97 | $16.97 | 443,800 | — | — |
| 2006-07-31 | $17.28 | $17.28 | 714,800 | — | — |
| 2006-07-28 | $17.87 | $17.87 | 1,551,700 | — | — |
| 2006-07-27 | $17.42 | $17.42 | 1,281,200 | — | — |
| 2006-07-26 | $18.36 | $18.36 | 1,082,800 | — | — |
| 2006-07-25 | $19.00 | $19.00 | 351,800 | — | — |
| 2006-07-24 | $19.38 | $19.38 | 190,500 | — | — |
| 2006-07-21 | $19.00 | $19.00 | 485,400 | — | — |
| 2006-07-20 | $18.99 | $18.99 | 526,700 | — | — |
| 2006-07-19 | $19.56 | $19.56 | 574,400 | — | — |
| 2006-07-18 | $19.51 | $19.51 | 868,200 | — | — |
| 2006-07-17 | $19.59 | $19.59 | 680,000 | — | — |
| 2006-07-14 | $19.92 | $19.92 | 449,900 | — | — |
| 2006-07-13 | $20.23 | $20.23 | 817,000 | — | — |
| 2006-07-12 | $20.85 | $20.85 | 793,700 | — | — |
| 2006-07-11 | $20.95 | $20.95 | 693,900 | — | — |
| 2006-07-10 | $20.67 | $20.67 | 541,500 | — | — |
| 2006-07-07 | $21.43 | $21.43 | 195,700 | — | — |
| 2006-07-06 | $21.89 | $21.89 | 482,700 | — | — |
| 2006-07-05 | $21.52 | $21.52 | 475,900 | — | — |
| 2006-07-03 | $21.99 | $21.99 | 103,900 | — | — |
| 2006-06-30 | $21.26 | $21.26 | 410,000 | — | — |
| 2006-06-29 | $21.78 | $21.78 | 332,000 | — | — |
| 2006-06-28 | $21.61 | $21.61 | 702,800 | — | — |
| 2006-06-27 | $21.81 | $21.81 | 1,213,400 | — | — |
| 2006-06-26 | $23.02 | $23.02 | 2,204,600 | — | — |
| 2006-06-23 | $19.68 | $19.68 | 132,600 | — | — |
| 2006-06-22 | $19.83 | $19.83 | 573,500 | — | — |
| 2006-06-21 | $20.24 | $20.24 | 518,200 | — | — |
| 2006-06-20 | $20.15 | $20.15 | 1,580,500 | — | — |
| 2006-06-19 | $19.94 | $19.94 | 564,300 | — | — |
| 2006-06-16 | $19.59 | $19.59 | 725,600 | — | — |
| 2006-06-15 | $20.12 | $20.12 | 656,500 | — | — |
| 2006-06-14 | $19.86 | $19.86 | 736,300 | — | — |
| 2006-06-13 | $20.89 | $20.89 | 321,900 | — | — |
| 2006-06-12 | $21.00 | $21.00 | 814,300 | — | — |
| 2006-06-09 | $21.93 | $21.93 | 674,300 | — | — |
| 2006-06-08 | $23.24 | $23.24 | 569,900 | — | — |
| 2006-06-07 | $21.60 | $21.60 | 270,000 | — | — |
| 2006-06-06 | $21.60 | $21.60 | 307,200 | — | — |
| 2006-06-05 | $21.60 | $21.60 | 343,300 | — | — |
| 2006-06-02 | $21.75 | $21.75 | 238,700 | — | — |
| 2006-06-01 | $21.91 | $21.91 | 258,700 | — | — |
| 2006-05-31 | $21.53 | $21.53 | 304,000 | — | — |
| 2006-05-30 | $21.65 | $21.65 | 766,500 | — | — |
| 2006-05-26 | $22.66 | $22.66 | 1,068,900 | — | — |
| 2006-05-25 | $22.01 | $22.01 | 326,900 | — | — |
| 2006-05-24 | $21.41 | $21.41 | 501,200 | — | — |
| 2006-05-23 | $21.36 | $21.36 | 921,900 | — | — |
| 2006-05-22 | $21.39 | $21.39 | 593,400 | — | — |
| 2006-05-19 | $22.22 | $22.22 | 635,600 | — | — |
| 2006-05-18 | $21.82 | $21.82 | 490,800 | — | — |
| 2006-05-17 | $22.33 | $22.33 | 944,100 | — | — |
| 2006-05-16 | $21.85 | $21.85 | 526,000 | — | — |
| 2006-05-15 | $22.89 | $22.89 | 569,000 | — | — |
| 2006-05-12 | $23.48 | $23.48 | 385,700 | — | — |
| 2006-05-11 | $23.27 | $23.27 | 695,000 | — | — |
| 2006-05-10 | $24.75 | $24.75 | 536,500 | — | — |
| 2006-05-09 | $25.16 | $25.16 | 709,600 | — | — |
| 2006-05-08 | $23.99 | $23.99 | 473,100 | — | — |
| 2006-05-05 | $23.92 | $23.92 | 1,147,100 | — | — |
| 2006-05-04 | $24.67 | $24.67 | 1,226,500 | — | — |
| 2006-05-03 | $23.72 | $23.72 | 490,300 | — | — |
| 2006-05-02 | $24.57 | $24.57 | 577,500 | — | — |
| 2006-05-01 | $24.23 | $24.23 | 1,027,000 | — | — |
| 2006-04-28 | $25.88 | $25.88 | 1,726,100 | — | — |
| 2006-04-27 | $28.72 | $28.72 | 851,100 | — | — |
| 2006-04-26 | $28.54 | $28.54 | 715,000 | — | — |
| 2006-04-25 | $27.40 | $27.40 | 813,300 | — | — |
| 2006-04-24 | $26.32 | $26.32 | 547,600 | — | — |
| 2006-04-21 | $27.18 | $27.18 | 524,400 | — | — |
| 2006-04-20 | $27.67 | $27.67 | 587,300 | — | — |
| 2006-04-19 | $28.14 | $28.14 | 701,000 | — | — |
| 2006-04-18 | $27.49 | $27.49 | 595,300 | — | — |
| 2006-04-17 | $27.13 | $27.13 | 419,300 | — | — |
| 2006-04-13 | $27.38 | $27.38 | 1,331,300 | — | — |
| 2006-04-12 | $26.87 | $26.87 | 715,000 | — | — |
| 2006-04-11 | $27.37 | $27.37 | 387,900 | — | — |
| 2006-04-10 | $28.03 | $28.03 | 717,100 | — | — |
| 2006-04-07 | $28.44 | $28.44 | 940,300 | — | — |
| 2006-04-06 | $29.31 | $29.31 | 1,277,200 | — | — |
| 2006-04-05 | $28.45 | $28.45 | 1,545,300 | — | — |
| 2006-04-04 | $28.68 | $28.68 | 444,000 | — | — |
| 2006-04-03 | $28.86 | $28.86 | 856,500 | — | — |
| 2006-03-31 | $29.82 | $29.82 | 629,900 | — | — |
| 2006-03-30 | $30.40 | $30.40 | 589,200 | — | — |
| 2006-03-29 | $30.66 | $30.66 | 540,400 | — | — |
| 2006-03-28 | $30.73 | $30.73 | 579,200 | — | — |
| 2006-03-27 | $32.46 | $32.46 | 1,240,600 | — | — |
| 2006-03-24 | $30.42 | $30.42 | 678,100 | — | — |
| 2006-03-23 | $29.99 | $29.99 | 791,400 | — | — |
| 2006-03-22 | $30.06 | $30.06 | 1,298,800 | — | — |
| 2006-03-21 | $28.38 | $28.38 | 1,658,300 | — | — |
| 2006-03-20 | $28.24 | $28.24 | 1,103,900 | — | — |
| 2006-03-17 | $27.25 | $27.25 | 778,900 | — | — |
| 2006-03-16 | $28.01 | $28.01 | 884,300 | — | — |
| 2006-03-15 | $28.23 | $28.23 | 1,450,000 | — | — |
| 2006-03-14 | $28.50 | $28.50 | 2,332,300 | — | — |
| 2006-03-13 | $25.55 | $25.55 | 2,478,800 | — | — |
| 2006-03-10 | $22.85 | $22.85 | 398,200 | — | — |
| 2006-03-09 | $22.85 | $22.85 | 531,300 | — | — |
| 2006-03-08 | $22.97 | $22.97 | 364,300 | — | — |
| 2006-03-07 | $22.92 | $22.92 | 608,800 | — | — |
| 2006-03-06 | $22.98 | $22.98 | 623,700 | — | — |
| 2006-03-03 | $22.18 | $22.18 | 1,294,500 | — | — |
| 2006-03-02 | $22.56 | $22.56 | 437,800 | — | — |
| 2006-03-01 | $22.80 | $22.80 | 1,316,300 | — | — |
| 2006-02-28 | $22.50 | $22.50 | 1,376,000 | — | — |
| 2006-02-27 | $23.07 | $23.07 | 872,100 | — | — |
| 2006-02-24 | $23.40 | $23.40 | 1,205,100 | — | — |
| 2006-02-23 | $24.27 | $24.27 | 583,300 | — | — |
| 2006-02-22 | $25.14 | $25.14 | 377,700 | — | — |
| 2006-02-21 | $24.97 | $24.97 | 307,300 | — | — |
| 2006-02-17 | $25.35 | $25.35 | 455,800 | — | — |
| 2006-02-16 | $25.40 | $25.40 | 362,900 | — | — |
| 2006-02-15 | $25.23 | $25.23 | 1,196,200 | — | — |
| 2006-02-14 | $25.17 | $25.17 | 453,100 | — | — |
| 2006-02-13 | $25.28 | $25.28 | 474,600 | — | — |
| 2006-02-10 | $24.75 | $24.75 | 489,400 | — | — |
| 2006-02-09 | $25.31 | $25.31 | 542,000 | — | — |
| 2006-02-08 | $25.46 | $25.46 | 1,406,900 | — | — |
| 2006-02-07 | $24.28 | $24.28 | 2,523,200 | — | — |
| 2006-02-06 | $22.75 | $22.75 | 1,079,300 | — | — |
| 2006-02-03 | $23.86 | $23.86 | 449,900 | — | — |
| 2006-02-02 | $24.65 | $24.65 | 688,400 | — | — |
| 2006-02-01 | $23.57 | $23.57 | 743,400 | — | — |
| 2006-01-31 | $23.95 | $23.95 | 734,300 | — | — |
| 2006-01-30 | $24.57 | $24.57 | 322,300 | — | — |
| 2006-01-27 | $24.67 | $24.67 | 394,300 | — | — |
| 2006-01-26 | $25.22 | $25.22 | 246,400 | — | — |
| 2006-01-25 | $24.78 | $24.78 | 491,000 | — | — |
| 2006-01-24 | $24.53 | $24.53 | 643,500 | — | — |
| 2006-01-23 | $24.61 | $24.61 | 844,900 | — | — |
| 2006-01-20 | $25.16 | $25.16 | 714,000 | — | — |
| 2006-01-19 | $25.98 | $25.98 | 522,900 | — | — |
| 2006-01-18 | $25.91 | $25.91 | 590,300 | — | — |
| 2006-01-17 | $26.05 | $26.05 | 473,800 | — | — |
| 2006-01-13 | $27.12 | $27.12 | 942,200 | — | — |
| 2006-01-12 | $27.24 | $27.24 | 559,100 | — | — |
| 2006-01-11 | $27.93 | $27.93 | 783,500 | — | — |
| 2006-01-10 | $27.34 | $27.34 | 365,300 | — | — |
| 2006-01-09 | $27.86 | $27.86 | 355,500 | — | — |
| 2006-01-06 | $27.54 | $27.54 | 660,100 | — | — |
| 2006-01-05 | $27.41 | $27.41 | 865,900 | — | — |
| 2006-01-04 | $27.20 | $27.20 | 574,400 | — | — |
| 2006-01-03 | $27.45 | $27.45 | 1,338,300 | — | — |