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
- 2005-08-01 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 | $20.68 | $21.09 | 7,000 | — | — |
| 2006-12-28 | $20.73 | $21.15 | 1,200 | — | — |
| 2006-12-27 | $20.35 | $20.35 | 6,500 | — | — |
| 2006-12-26 | $20.20 | $20.20 | 3,700 | — | — |
| 2006-12-22 | $20.41 | $20.41 | 3,400 | — | — |
| 2006-12-21 | $20.52 | $20.52 | 5,300 | — | — |
| 2006-12-20 | $21.25 | $21.25 | 100 | — | — |
| 2006-12-19 | $21.46 | $21.46 | 1,000 | — | — |
| 2006-12-18 | $21.50 | $21.50 | 1,000 | — | — |
| 2006-12-15 | $21.48 | $21.48 | 5,700 | — | — |
| 2006-12-14 | $20.93 | $20.93 | 7,500 | — | — |
| 2006-12-13 | $20.47 | $20.47 | 6,800 | — | — |
| 2006-12-12 | $20.05 | $20.05 | 2,100 | — | — |
| 2006-12-11 | $20.66 | $20.66 | 1,200 | — | — |
| 2006-12-08 | $20.25 | $20.25 | 4,800 | — | — |
| 2006-12-07 | $21.00 | $21.00 | 9,400 | — | — |
| 2006-12-06 | $21.71 | $21.71 | 3,800 | — | — |
| 2006-12-05 | $20.98 | $20.98 | 4,800 | — | — |
| 2006-12-04 | $20.50 | $20.50 | 2,800 | — | — |
| 2006-12-01 | $20.20 | $20.20 | 600 | — | — |
| 2006-11-30 | $20.20 | $20.20 | 100 | — | — |
| 2006-11-29 | $19.97 | $19.97 | 200 | — | — |
| 2006-11-28 | $20.19 | $20.19 | 500 | — | — |
| 2006-11-27 | $20.11 | $20.11 | 3,200 | — | — |
| 2006-11-24 | $19.90 | $19.90 | 4,400 | — | — |
| 2006-11-22 | $19.85 | $19.85 | 1,400 | — | — |
| 2006-11-21 | $20.01 | $20.01 | 0 | — | — |
| 2006-11-20 | $20.01 | $20.01 | 1,200 | — | — |
| 2006-11-17 | $19.98 | $19.98 | 9,700 | — | — |
| 2006-11-16 | $19.91 | $19.91 | 6,100 | — | — |
| 2006-11-15 | $19.95 | $19.95 | 2,400 | — | — |
| 2006-11-14 | $20.06 | $20.06 | 2,000 | — | — |
| 2006-11-13 | $20.12 | $20.12 | 5,300 | — | — |
| 2006-11-10 | $20.34 | $20.34 | 1,300 | — | — |
| 2006-11-09 | $20.33 | $20.33 | 32,100 | — | — |
| 2006-11-08 | $20.20 | $20.20 | 1,200 | — | — |
| 2006-11-07 | $20.20 | $20.20 | 31,400 | — | — |
| 2006-11-06 | $19.99 | $19.99 | 11,100 | — | — |
| 2006-11-03 | $20.00 | $20.00 | 3,300 | — | — |
| 2006-11-02 | $20.19 | $20.19 | 2,500 | — | — |
| 2006-11-01 | $20.35 | $20.35 | 18,900 | — | — |
| 2006-10-31 | $21.90 | $21.90 | 14,200 | — | — |
| 2006-10-30 | $22.90 | $22.90 | 18,700 | — | — |
| 2006-10-27 | $23.30 | $23.30 | 1,000 | — | — |
| 2006-10-26 | $23.11 | $23.11 | 7,300 | — | — |
| 2006-10-25 | $23.13 | $23.13 | 2,200 | — | — |
| 2006-10-24 | $22.73 | $22.73 | 7,400 | — | — |
| 2006-10-23 | $22.67 | $22.67 | 10,000 | — | — |
| 2006-10-20 | $22.85 | $22.85 | 2,300 | — | — |
| 2006-10-19 | $22.72 | $22.72 | 10,600 | — | — |
| 2006-10-18 | $22.01 | $22.01 | 4,500 | — | — |
| 2006-10-17 | $21.50 | $21.50 | 5,200 | — | — |
| 2006-10-16 | $20.75 | $20.75 | 1,800 | — | — |
| 2006-10-13 | $20.14 | $20.14 | 4,600 | — | — |
| 2006-10-12 | $20.00 | $20.00 | 3,800 | — | — |
| 2006-10-11 | $20.77 | $20.77 | 3,400 | — | — |
| 2006-10-10 | $20.52 | $20.52 | 1,500 | — | — |
| 2006-10-09 | $20.60 | $20.60 | 6,100 | — | — |
| 2006-10-06 | $20.45 | $20.45 | 5,000 | — | — |
| 2006-10-05 | $20.82 | $20.82 | 9,300 | — | — |
| 2006-10-04 | $19.24 | $19.24 | 4,300 | — | — |
| 2006-10-03 | $18.69 | $18.69 | 18,100 | — | — |
| 2006-10-02 | $18.27 | $18.27 | 25,900 | — | — |
| 2006-09-29 | $20.32 | $20.32 | 3,700 | — | — |
| 2006-09-28 | $19.72 | $19.72 | 4,400 | — | — |
| 2006-09-27 | $19.00 | $19.00 | 9,200 | — | — |
| 2006-09-26 | $19.17 | $19.17 | 4,900 | — | — |
| 2006-09-25 | $19.65 | $19.65 | 7,600 | — | — |
| 2006-09-22 | $19.70 | $19.70 | 5,500 | — | — |
| 2006-09-21 | $19.38 | $19.38 | 2,000 | — | — |
| 2006-09-20 | $19.79 | $19.79 | 5,000 | — | — |
| 2006-09-19 | $19.65 | $19.65 | 3,700 | — | — |
| 2006-09-18 | $19.72 | $19.72 | 45,700 | — | — |
| 2006-09-15 | $20.44 | $20.44 | 20,000 | — | — |
| 2006-09-14 | $22.43 | $22.43 | 3,400 | — | — |
| 2006-09-13 | $22.26 | $22.26 | 26,500 | — | — |
| 2006-09-12 | $23.21 | $23.21 | 2,200 | — | — |
| 2006-09-11 | $23.00 | $23.00 | 22,200 | — | — |
| 2006-09-08 | $23.43 | $23.43 | 16,700 | — | — |
| 2006-09-07 | $24.89 | $24.89 | 10,200 | — | — |
| 2006-09-06 | $25.30 | $25.30 | 5,600 | — | — |
| 2006-09-05 | $25.43 | $25.43 | 29,400 | — | — |
| 2006-09-01 | $24.85 | $24.85 | 12,100 | — | — |
| 2006-08-31 | $24.80 | $24.80 | 8,600 | — | — |
| 2006-08-30 | $24.36 | $24.36 | 1,900 | — | — |
| 2006-08-29 | $24.25 | $24.25 | 20,700 | — | — |
| 2006-08-28 | $24.71 | $24.71 | 15,700 | — | — |
| 2006-08-25 | $24.13 | $24.13 | 16,700 | — | — |
| 2006-08-24 | $23.10 | $23.10 | 35,100 | — | — |
| 2006-08-23 | $23.90 | $23.90 | 37,400 | — | — |
| 2006-08-22 | $21.39 | $21.39 | 45,400 | — | — |
| 2006-08-21 | $21.14 | $21.14 | 13,900 | — | — |
| 2006-08-18 | $20.71 | $20.71 | 6,700 | — | — |
| 2006-08-17 | $21.05 | $21.05 | 8,300 | — | — |
| 2006-08-16 | $20.23 | $20.23 | 7,800 | — | — |
| 2006-08-15 | $20.13 | $20.13 | 10,400 | — | — |
| 2006-08-14 | $20.18 | $20.18 | 6,900 | — | — |
| 2006-08-11 | $19.31 | $19.31 | 4,800 | — | — |
| 2006-08-10 | $20.17 | $20.17 | 2,600 | — | — |
| 2006-08-09 | $20.34 | $20.34 | 8,700 | — | — |
| 2006-08-08 | $20.43 | $20.43 | 200 | — | — |
| 2006-08-07 | $20.39 | $20.39 | 6,400 | — | — |
| 2006-08-04 | $20.59 | $20.59 | 7,200 | — | — |
| 2006-08-03 | $20.10 | $20.10 | 20,200 | — | — |
| 2006-08-02 | $19.82 | $19.82 | 1,600 | — | — |
| 2006-08-01 | $19.71 | $19.71 | 2,400 | — | — |
| 2006-07-31 | $19.88 | $19.88 | 5,600 | — | — |
| 2006-07-28 | $19.50 | $19.50 | 5,900 | — | — |
| 2006-07-27 | $19.42 | $19.42 | 2,600 | — | — |
| 2006-07-26 | $19.56 | $19.56 | 700 | — | — |
| 2006-07-25 | $19.78 | $19.78 | 6,000 | — | — |
| 2006-07-24 | $19.69 | $19.69 | 6,800 | — | — |
| 2006-07-21 | $19.42 | $19.42 | 1,300 | — | — |
| 2006-07-20 | $19.71 | $19.71 | 4,600 | — | — |
| 2006-07-19 | $19.85 | $19.85 | 5,500 | — | — |
| 2006-07-18 | $19.87 | $19.87 | 4,400 | — | — |
| 2006-07-17 | $19.95 | $19.95 | 1,700 | — | — |
| 2006-07-14 | $20.00 | $20.00 | 12,000 | — | — |
| 2006-07-13 | $20.11 | $20.11 | 6,500 | — | — |
| 2006-07-12 | $20.48 | $20.48 | 15,600 | — | — |
| 2006-07-11 | $21.24 | $21.24 | 10,900 | — | — |
| 2006-07-10 | $20.94 | $20.94 | 10,700 | — | — |
| 2006-07-07 | $20.60 | $20.60 | 4,400 | — | — |
| 2006-07-06 | $20.16 | $20.16 | 13,700 | — | — |
| 2006-07-05 | $20.67 | $20.67 | 18,300 | — | — |
| 2006-07-03 | $19.93 | $19.93 | 9,400 | — | — |
| 2006-06-30 | $20.05 | $20.05 | 370,100 | — | — |
| 2006-06-29 | $18.05 | $18.05 | 12,600 | — | — |
| 2006-06-28 | $17.62 | $17.62 | 17,400 | — | — |
| 2006-06-27 | $17.59 | $17.59 | 15,800 | — | — |
| 2006-06-26 | $17.49 | $17.49 | 11,600 | — | — |
| 2006-06-23 | $17.94 | $17.94 | 6,200 | — | — |
| 2006-06-22 | $17.26 | $17.26 | 38,900 | — | — |
| 2006-06-21 | $17.89 | $17.89 | 27,100 | — | — |
| 2006-06-20 | $17.26 | $17.26 | 21,900 | — | — |
| 2006-06-19 | $17.50 | $17.50 | 46,700 | — | — |
| 2006-06-16 | $18.19 | $18.19 | 55,700 | — | — |
| 2006-06-15 | $18.64 | $18.64 | 6,100 | — | — |
| 2006-06-14 | $17.71 | $17.71 | 8,300 | — | — |
| 2006-06-13 | $17.55 | $17.55 | 7,500 | — | — |
| 2006-06-12 | $17.51 | $17.51 | 4,800 | — | — |
| 2006-06-09 | $17.55 | $17.55 | 10,200 | — | — |
| 2006-06-08 | $17.67 | $17.67 | 4,200 | — | — |
| 2006-06-07 | $17.75 | $17.75 | 4,700 | — | — |
| 2006-06-06 | $18.02 | $18.02 | 46,000 | — | — |
| 2006-06-05 | $17.36 | $17.36 | 11,100 | — | — |
| 2006-06-02 | $18.79 | $18.79 | 6,300 | — | — |
| 2006-06-01 | $18.89 | $18.89 | 40,700 | — | — |
| 2006-05-31 | $17.91 | $17.91 | 6,900 | — | — |
| 2006-05-30 | $17.26 | $17.26 | 7,600 | — | — |
| 2006-05-26 | $17.26 | $17.26 | 1,600 | — | — |
| 2006-05-25 | $17.20 | $17.20 | 3,800 | — | — |
| 2006-05-24 | $17.12 | $17.12 | 17,100 | — | — |
| 2006-05-23 | $17.30 | $17.30 | 900 | — | — |
| 2006-05-22 | $17.28 | $17.28 | 4,200 | — | — |
| 2006-05-19 | $16.45 | $16.45 | 5,300 | — | — |
| 2006-05-18 | $16.15 | $16.15 | 10,200 | — | — |
| 2006-05-17 | $16.80 | $16.80 | 4,700 | — | — |
| 2006-05-16 | $17.03 | $17.03 | 11,500 | — | — |
| 2006-05-15 | $16.85 | $16.85 | 24,000 | — | — |
| 2006-05-12 | $16.64 | $16.64 | 6,800 | — | — |
| 2006-05-11 | $17.29 | $17.29 | 14,500 | — | — |
| 2006-05-10 | $18.02 | $18.02 | 1,400 | — | — |
| 2006-05-09 | $18.15 | $18.15 | 1,300 | — | — |
| 2006-05-08 | $18.27 | $18.27 | 2,300 | — | — |
| 2006-05-05 | $18.13 | $18.13 | 2,600 | — | — |
| 2006-05-04 | $18.42 | $18.42 | 4,200 | — | — |
| 2006-05-03 | $18.47 | $18.47 | 3,600 | — | — |
| 2006-05-02 | $17.44 | $17.44 | 5,200 | — | — |
| 2006-05-01 | $16.92 | $16.92 | 4,000 | — | — |
| 2006-04-28 | $16.82 | $16.82 | 2,800 | — | — |
| 2006-04-27 | $16.75 | $16.75 | 2,200 | — | — |
| 2006-04-26 | $16.76 | $16.76 | 9,900 | — | — |
| 2006-04-25 | $17.05 | $17.05 | 14,100 | — | — |
| 2006-04-24 | $17.41 | $17.41 | 1,600 | — | — |
| 2006-04-21 | $17.95 | $17.95 | 3,500 | — | — |
| 2006-04-20 | $18.50 | $18.50 | 17,700 | — | — |
| 2006-04-19 | $18.44 | $18.44 | 24,400 | — | — |
| 2006-04-18 | $18.48 | $18.48 | 4,000 | — | — |
| 2006-04-17 | $16.41 | $16.41 | 10,200 | — | — |
| 2006-04-13 | $16.85 | $16.85 | 5,900 | — | — |
| 2006-04-12 | $16.77 | $16.77 | 5,200 | — | — |
| 2006-04-11 | $16.49 | $16.49 | 16,400 | — | — |
| 2006-04-10 | $17.01 | $17.01 | 1,900 | — | — |
| 2006-04-07 | $17.63 | $17.63 | 2,500 | — | — |
| 2006-04-06 | $17.53 | $17.53 | 7,400 | — | — |
| 2006-04-05 | $16.55 | $16.55 | 6,400 | — | — |
| 2006-04-04 | $17.26 | $17.26 | 3,900 | — | — |
| 2006-04-03 | $17.24 | $17.24 | 9,200 | — | — |
| 2006-03-31 | $19.05 | $19.05 | 10,100 | — | — |
| 2006-03-30 | $18.11 | $18.11 | 13,100 | — | — |
| 2006-03-29 | $17.12 | $17.12 | 4,300 | — | — |
| 2006-03-28 | $15.88 | $15.88 | 5,000 | — | — |
| 2006-03-27 | $16.02 | $16.02 | 25,500 | — | — |
| 2006-03-24 | $16.40 | $16.40 | 1,200 | — | — |
| 2006-03-23 | $16.51 | $16.51 | 10,000 | — | — |
| 2006-03-22 | $16.57 | $16.57 | 5,300 | — | — |
| 2006-03-21 | $16.20 | $16.20 | 4,800 | — | — |
| 2006-03-20 | $17.38 | $17.38 | 6,900 | — | — |
| 2006-03-17 | $18.44 | $18.44 | 22,400 | — | — |
| 2006-03-16 | $18.79 | $18.79 | 1,700 | — | — |
| 2006-03-15 | $18.78 | $18.78 | 4,500 | — | — |
| 2006-03-14 | $17.32 | $17.32 | 3,100 | — | — |
| 2006-03-13 | $17.41 | $17.41 | 6,100 | — | — |
| 2006-03-10 | $17.00 | $17.00 | 2,100 | — | — |
| 2006-03-09 | $16.45 | $16.45 | 11,300 | — | — |
| 2006-03-08 | $16.20 | $16.20 | 4,400 | — | — |
| 2006-03-07 | $16.25 | $16.25 | 13,500 | — | — |
| 2006-03-06 | $16.50 | $16.50 | 7,500 | — | — |
| 2006-03-03 | $18.38 | $18.38 | 7,300 | — | — |
| 2006-03-02 | $17.54 | $17.54 | 3,400 | — | — |
| 2006-03-01 | $18.39 | $18.39 | 2,600 | — | — |
| 2006-02-28 | $18.12 | $18.12 | 13,700 | — | — |
| 2006-02-27 | $18.47 | $18.47 | 1,100 | — | — |
| 2006-02-24 | $18.14 | $18.14 | 7,400 | — | — |
| 2006-02-23 | $17.75 | $17.75 | 4,000 | — | — |
| 2006-02-22 | $18.46 | $18.46 | 10,000 | — | — |
| 2006-02-21 | $17.30 | $17.30 | 1,600 | — | — |
| 2006-02-17 | $17.59 | $17.59 | 2,700 | — | — |
| 2006-02-16 | $17.60 | $17.60 | 1,600 | — | — |
| 2006-02-15 | $16.26 | $16.26 | 4,500 | — | — |
| 2006-02-14 | $15.86 | $15.86 | 5,300 | — | — |
| 2006-02-13 | $15.05 | $15.05 | 1,800 | — | — |
| 2006-02-10 | $15.22 | $15.22 | 6,800 | — | — |
| 2006-02-09 | $15.62 | $15.62 | 5,900 | — | — |
| 2006-02-08 | $16.30 | $16.30 | 800 | — | — |
| 2006-02-07 | $16.84 | $16.84 | 7,100 | — | — |
| 2006-02-06 | $17.00 | $17.00 | 5,000 | — | — |
| 2006-02-03 | $17.46 | $17.46 | 2,600 | — | — |
| 2006-02-02 | $17.74 | $17.74 | 8,300 | — | — |
| 2006-02-01 | $18.08 | $18.08 | 1,600 | — | — |
| 2006-01-31 | $17.63 | $17.63 | 12,100 | — | — |
| 2006-01-30 | $19.17 | $19.17 | 2,400 | — | — |
| 2006-01-27 | $19.40 | $19.40 | 2,400 | — | — |
| 2006-01-26 | $19.40 | $19.40 | 21,300 | — | — |
| 2006-01-25 | $19.40 | $19.40 | 15,400 | — | — |
| 2006-01-24 | $19.10 | $19.10 | 9,700 | — | — |
| 2006-01-23 | $19.40 | $19.40 | 2,800 | — | — |
| 2006-01-20 | $19.14 | $19.14 | 6,000 | — | — |
| 2006-01-19 | $18.58 | $18.58 | 14,500 | — | — |
| 2006-01-18 | $18.44 | $18.44 | 4,000 | — | — |
| 2006-01-17 | $18.54 | $18.54 | 2,800 | — | — |
| 2006-01-13 | $18.54 | $18.54 | 16,000 | — | — |
| 2006-01-12 | $18.20 | $18.20 | 1,300 | — | — |
| 2006-01-11 | $18.36 | $18.36 | 15,900 | — | — |
| 2006-01-10 | $18.13 | $18.13 | 4,400 | — | — |
| 2006-01-09 | $18.22 | $18.22 | 7,900 | — | — |
| 2006-01-06 | $17.99 | $17.99 | 8,600 | — | — |
| 2006-01-05 | $18.02 | $18.02 | 7,100 | — | — |
| 2006-01-04 | $17.41 | $17.41 | 3,000 | — | — |
| 2006-01-03 | $17.52 | $17.52 | 7,100 | — | — |