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
- 1997-10-02 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 | $20.93 | $20.93 | 105,400 | — | — |
| 2006-12-28 | $21.06 | $21.06 | 159,600 | — | — |
| 2006-12-27 | $21.18 | $21.18 | 119,500 | — | — |
| 2006-12-26 | $21.12 | $21.12 | 123,800 | — | — |
| 2006-12-22 | $20.99 | $20.99 | 274,900 | — | — |
| 2006-12-21 | $21.08 | $21.08 | 247,800 | — | — |
| 2006-12-20 | $20.50 | $20.50 | 205,100 | — | — |
| 2006-12-19 | $20.40 | $20.40 | 468,200 | — | — |
| 2006-12-18 | $18.92 | $18.92 | 148,600 | — | — |
| 2006-12-15 | $19.75 | $19.75 | 200,500 | — | — |
| 2006-12-14 | $19.52 | $19.52 | 144,600 | — | — |
| 2006-12-13 | $19.33 | $19.33 | 143,400 | — | — |
| 2006-12-12 | $19.40 | $19.40 | 130,400 | — | — |
| 2006-12-11 | $19.56 | $19.56 | 193,400 | — | — |
| 2006-12-08 | $18.83 | $18.83 | 136,000 | — | — |
| 2006-12-07 | $18.65 | $18.65 | 110,600 | — | — |
| 2006-12-06 | $18.69 | $18.69 | 62,600 | — | — |
| 2006-12-05 | $18.73 | $18.73 | 106,000 | — | — |
| 2006-12-04 | $18.71 | $18.71 | 116,000 | — | — |
| 2006-12-01 | $18.65 | $18.65 | 143,700 | — | — |
| 2006-11-30 | $18.99 | $18.99 | 131,600 | — | — |
| 2006-11-29 | $19.14 | $19.14 | 83,900 | — | — |
| 2006-11-28 | $19.25 | $19.25 | 121,500 | — | — |
| 2006-11-27 | $19.03 | $19.03 | 141,200 | — | — |
| 2006-11-24 | $19.49 | $19.49 | 22,100 | — | — |
| 2006-11-22 | $19.56 | $19.56 | 59,400 | — | — |
| 2006-11-21 | $19.50 | $19.50 | 116,800 | — | — |
| 2006-11-20 | $19.75 | $19.75 | 163,800 | — | — |
| 2006-11-17 | $19.95 | $19.95 | 124,200 | — | — |
| 2006-11-16 | $20.27 | $20.27 | 88,200 | — | — |
| 2006-11-15 | $20.16 | $20.16 | 164,000 | — | — |
| 2006-11-14 | $20.23 | $20.23 | 98,500 | — | — |
| 2006-11-13 | $19.74 | $19.74 | 76,700 | — | — |
| 2006-11-10 | $19.62 | $19.62 | 276,700 | — | — |
| 2006-11-09 | $19.27 | $19.27 | 205,500 | — | — |
| 2006-11-08 | $20.07 | $20.07 | 288,400 | — | — |
| 2006-11-07 | $20.22 | $20.22 | 148,900 | — | — |
| 2006-11-06 | $20.17 | $20.17 | 115,000 | — | — |
| 2006-11-03 | $20.23 | $20.23 | 104,500 | — | — |
| 2006-11-02 | $20.29 | $20.29 | 104,100 | — | — |
| 2006-11-01 | $20.27 | $20.27 | 192,500 | — | — |
| 2006-10-31 | $20.70 | $20.70 | 157,400 | — | — |
| 2006-10-30 | $21.32 | $21.32 | 124,100 | — | — |
| 2006-10-27 | $21.01 | $21.01 | 109,600 | — | — |
| 2006-10-26 | $21.42 | $21.42 | 204,400 | — | — |
| 2006-10-25 | $20.96 | $20.96 | 78,500 | — | — |
| 2006-10-24 | $20.83 | $20.83 | 163,700 | — | — |
| 2006-10-23 | $21.18 | $21.18 | 215,800 | — | — |
| 2006-10-20 | $21.52 | $21.52 | 104,500 | — | — |
| 2006-10-19 | $21.14 | $21.14 | 145,500 | — | — |
| 2006-10-18 | $21.32 | $21.32 | 177,400 | — | — |
| 2006-10-17 | $21.28 | $21.28 | 101,700 | — | — |
| 2006-10-16 | $21.45 | $21.45 | 87,400 | — | — |
| 2006-10-13 | $21.27 | $21.27 | 160,200 | — | — |
| 2006-10-12 | $21.42 | $21.42 | 152,600 | — | — |
| 2006-10-11 | $20.60 | $20.60 | 163,100 | — | — |
| 2006-10-10 | $21.21 | $21.21 | 278,900 | — | — |
| 2006-10-09 | $20.32 | $20.32 | 56,800 | — | — |
| 2006-10-06 | $20.33 | $20.33 | 65,800 | — | — |
| 2006-10-05 | $20.63 | $20.63 | 181,900 | — | — |
| 2006-10-04 | $20.23 | $20.23 | 200,700 | — | — |
| 2006-10-03 | $19.67 | $19.67 | 142,200 | — | — |
| 2006-10-02 | $19.47 | $19.47 | 219,600 | — | — |
| 2006-09-29 | $19.60 | $19.60 | 130,700 | — | — |
| 2006-09-28 | $19.57 | $19.57 | 160,300 | — | — |
| 2006-09-27 | $18.99 | $18.99 | 75,300 | — | — |
| 2006-09-26 | $19.25 | $19.25 | 147,400 | — | — |
| 2006-09-25 | $19.08 | $19.08 | 142,600 | — | — |
| 2006-09-22 | $18.88 | $18.88 | 166,000 | — | — |
| 2006-09-21 | $19.10 | $19.10 | 230,800 | — | — |
| 2006-09-20 | $18.89 | $18.89 | 353,000 | — | — |
| 2006-09-19 | $18.16 | $18.16 | 323,800 | — | — |
| 2006-09-18 | $18.04 | $18.04 | 218,900 | — | — |
| 2006-09-15 | $17.75 | $17.75 | 313,400 | — | — |
| 2006-09-14 | $17.78 | $17.78 | 256,900 | — | — |
| 2006-09-13 | $18.20 | $18.20 | 443,100 | — | — |
| 2006-09-12 | $19.22 | $19.22 | 207,400 | — | — |
| 2006-09-11 | $19.23 | $19.23 | 239,600 | — | — |
| 2006-09-08 | $19.59 | $19.59 | 121,300 | — | — |
| 2006-09-07 | $18.98 | $18.98 | 105,500 | — | — |
| 2006-09-06 | $18.70 | $18.70 | 115,100 | — | — |
| 2006-09-05 | $19.44 | $19.44 | 123,700 | — | — |
| 2006-09-01 | $19.68 | $19.68 | 108,400 | — | — |
| 2006-08-31 | $19.69 | $19.69 | 86,800 | — | — |
| 2006-08-30 | $19.65 | $19.65 | 70,500 | — | — |
| 2006-08-29 | $19.62 | $19.62 | 97,700 | — | — |
| 2006-08-28 | $19.23 | $19.23 | 73,400 | — | — |
| 2006-08-25 | $19.23 | $19.23 | 63,400 | — | — |
| 2006-08-24 | $18.76 | $18.76 | 81,800 | — | — |
| 2006-08-23 | $18.86 | $18.86 | 105,700 | — | — |
| 2006-08-22 | $19.19 | $19.19 | 70,600 | — | — |
| 2006-08-21 | $18.99 | $18.99 | 213,200 | — | — |
| 2006-08-18 | $19.30 | $19.30 | 103,300 | — | — |
| 2006-08-17 | $19.41 | $19.41 | 101,000 | — | — |
| 2006-08-16 | $19.27 | $19.27 | 89,400 | — | — |
| 2006-08-15 | $19.45 | $19.45 | 132,800 | — | — |
| 2006-08-14 | $19.03 | $19.03 | 207,500 | — | — |
| 2006-08-11 | $18.92 | $18.92 | 606,700 | — | — |
| 2006-08-10 | $19.14 | $19.14 | 922,000 | — | — |
| 2006-08-09 | $17.55 | $17.55 | 99,000 | — | — |
| 2006-08-08 | $18.03 | $18.03 | 45,300 | — | — |
| 2006-08-07 | $18.36 | $18.36 | 38,100 | — | — |
| 2006-08-04 | $18.45 | $18.45 | 75,200 | — | — |
| 2006-08-03 | $18.66 | $18.66 | 82,200 | — | — |
| 2006-08-02 | $18.18 | $18.18 | 53,400 | — | — |
| 2006-08-01 | $18.27 | $18.27 | 77,700 | — | — |
| 2006-07-31 | $17.99 | $17.99 | 99,900 | — | — |
| 2006-07-28 | $17.85 | $17.85 | 55,000 | — | — |
| 2006-07-27 | $17.22 | $17.22 | 45,700 | — | — |
| 2006-07-26 | $17.71 | $17.71 | 60,800 | — | — |
| 2006-07-25 | $17.68 | $17.68 | 74,200 | — | — |
| 2006-07-24 | $17.60 | $17.60 | 64,800 | — | — |
| 2006-07-21 | $17.33 | $17.33 | 90,800 | — | — |
| 2006-07-20 | $17.41 | $17.41 | 108,900 | — | — |
| 2006-07-19 | $17.98 | $17.98 | 100,200 | — | — |
| 2006-07-18 | $17.77 | $17.77 | 153,000 | — | — |
| 2006-07-17 | $17.67 | $17.67 | 83,100 | — | — |
| 2006-07-14 | $17.53 | $17.53 | 105,300 | — | — |
| 2006-07-13 | $17.53 | $17.53 | 87,200 | — | — |
| 2006-07-12 | $17.32 | $17.32 | 141,100 | — | — |
| 2006-07-11 | $17.96 | $17.96 | 77,100 | — | — |
| 2006-07-10 | $17.60 | $17.60 | 86,100 | — | — |
| 2006-07-07 | $18.16 | $18.16 | 127,700 | — | — |
| 2006-07-06 | $18.13 | $18.13 | 109,300 | — | — |
| 2006-07-05 | $18.06 | $18.06 | 126,000 | — | — |
| 2006-07-03 | $17.87 | $17.87 | 32,800 | — | — |
| 2006-06-30 | $17.77 | $17.77 | 115,300 | — | — |
| 2006-06-29 | $17.75 | $17.75 | 151,200 | — | — |
| 2006-06-28 | $17.38 | $17.38 | 96,100 | — | — |
| 2006-06-27 | $16.95 | $16.95 | 182,700 | — | — |
| 2006-06-26 | $17.53 | $17.53 | 164,700 | — | — |
| 2006-06-23 | $17.90 | $17.90 | 118,800 | — | — |
| 2006-06-22 | $17.97 | $17.97 | 141,100 | — | — |
| 2006-06-21 | $18.01 | $18.01 | 153,700 | — | — |
| 2006-06-20 | $18.31 | $18.31 | 97,000 | — | — |
| 2006-06-19 | $18.26 | $18.26 | 78,700 | — | — |
| 2006-06-16 | $18.91 | $18.91 | 309,400 | — | — |
| 2006-06-15 | $19.18 | $19.18 | 122,300 | — | — |
| 2006-06-14 | $18.09 | $18.09 | 120,200 | — | — |
| 2006-06-13 | $18.00 | $18.00 | 160,600 | — | — |
| 2006-06-12 | $18.50 | $18.50 | 101,000 | — | — |
| 2006-06-09 | $19.16 | $19.16 | 79,600 | — | — |
| 2006-06-08 | $19.20 | $19.20 | 152,200 | — | — |
| 2006-06-07 | $19.64 | $19.64 | 133,600 | — | — |
| 2006-06-06 | $19.21 | $19.21 | 117,900 | — | — |
| 2006-06-05 | $19.44 | $19.44 | 127,000 | — | — |
| 2006-06-02 | $20.25 | $20.25 | 85,400 | — | — |
| 2006-06-01 | $20.15 | $20.15 | 76,200 | — | — |
| 2006-05-31 | $19.91 | $19.91 | 208,600 | — | — |
| 2006-05-30 | $19.33 | $19.33 | 88,500 | — | — |
| 2006-05-26 | $20.02 | $20.02 | 116,700 | — | — |
| 2006-05-25 | $20.10 | $20.10 | 349,400 | — | — |
| 2006-05-24 | $18.68 | $18.68 | 205,200 | — | — |
| 2006-05-23 | $18.94 | $18.94 | 144,800 | — | — |
| 2006-05-22 | $18.58 | $18.58 | 139,400 | — | — |
| 2006-05-19 | $18.79 | $18.79 | 130,600 | — | — |
| 2006-05-18 | $18.91 | $18.91 | 186,100 | — | — |
| 2006-05-17 | $19.06 | $19.06 | 242,200 | — | — |
| 2006-05-16 | $20.53 | $20.53 | 775,200 | — | — |
| 2006-05-15 | $18.10 | $18.10 | 165,100 | — | — |
| 2006-05-12 | $18.17 | $18.17 | 184,800 | — | — |
| 2006-05-11 | $17.99 | $17.99 | 134,100 | — | — |
| 2006-05-10 | $18.45 | $18.45 | 116,400 | — | — |
| 2006-05-09 | $18.77 | $18.77 | 152,700 | — | — |
| 2006-05-08 | $18.97 | $18.97 | 131,000 | — | — |
| 2006-05-05 | $19.43 | $19.43 | 250,100 | — | — |
| 2006-05-04 | $19.58 | $19.58 | 376,900 | — | — |
| 2006-05-03 | $19.23 | $19.23 | 128,200 | — | — |
| 2006-05-02 | $19.44 | $19.44 | 286,200 | — | — |
| 2006-05-01 | $18.48 | $18.48 | 124,400 | — | — |
| 2006-04-28 | $19.06 | $19.06 | 178,300 | — | — |
| 2006-04-27 | $18.18 | $18.18 | 150,100 | — | — |
| 2006-04-26 | $18.71 | $18.71 | 117,100 | — | — |
| 2006-04-25 | $18.57 | $18.57 | 118,800 | — | — |
| 2006-04-24 | $19.02 | $19.02 | 81,200 | — | — |
| 2006-04-21 | $19.09 | $19.09 | 87,500 | — | — |
| 2006-04-20 | $19.41 | $19.41 | 56,300 | — | — |
| 2006-04-19 | $19.55 | $19.55 | 250,800 | — | — |
| 2006-04-18 | $19.16 | $19.16 | 201,700 | — | — |
| 2006-04-17 | $18.67 | $18.67 | 182,700 | — | — |
| 2006-04-13 | $19.10 | $19.10 | 66,000 | — | — |
| 2006-04-12 | $19.05 | $19.05 | 204,700 | — | — |
| 2006-04-11 | $19.35 | $19.35 | 145,800 | — | — |
| 2006-04-10 | $19.89 | $19.89 | 185,000 | — | — |
| 2006-04-07 | $19.89 | $19.89 | 199,200 | — | — |
| 2006-04-06 | $19.86 | $19.86 | 160,400 | — | — |
| 2006-04-05 | $20.13 | $20.13 | 190,000 | — | — |
| 2006-04-04 | $20.26 | $20.26 | 312,200 | — | — |
| 2006-04-03 | $20.92 | $20.92 | 133,100 | — | — |
| 2006-03-31 | $21.13 | $21.13 | 236,100 | — | — |
| 2006-03-30 | $21.00 | $21.00 | 368,000 | — | — |
| 2006-03-29 | $21.85 | $21.85 | 179,100 | — | — |
| 2006-03-28 | $21.62 | $21.62 | 138,900 | — | — |
| 2006-03-27 | $22.30 | $22.30 | 88,300 | — | — |
| 2006-03-24 | $22.52 | $22.52 | 81,100 | — | — |
| 2006-03-23 | $22.37 | $22.37 | 141,600 | — | — |
| 2006-03-22 | $22.49 | $22.49 | 143,500 | — | — |
| 2006-03-21 | $22.30 | $22.30 | 236,200 | — | — |
| 2006-03-20 | $22.71 | $22.71 | 199,600 | — | — |
| 2006-03-17 | $23.05 | $23.05 | 230,500 | — | — |
| 2006-03-16 | $22.72 | $22.72 | 245,300 | — | — |
| 2006-03-15 | $23.09 | $23.09 | 211,700 | — | — |
| 2006-03-14 | $23.08 | $23.08 | 277,700 | — | — |
| 2006-03-13 | $22.50 | $22.50 | 323,500 | — | — |
| 2006-03-10 | $22.41 | $22.41 | 1,535,900 | — | — |
| 2006-03-09 | $21.19 | $21.19 | 243,100 | — | — |
| 2006-03-08 | $22.30 | $22.30 | 133,900 | — | — |
| 2006-03-07 | $22.58 | $22.58 | 277,300 | — | — |
| 2006-03-06 | $21.76 | $21.76 | 86,700 | — | — |
| 2006-03-03 | $21.89 | $21.89 | 142,700 | — | — |
| 2006-03-02 | $21.80 | $21.80 | 126,800 | — | — |
| 2006-03-01 | $21.54 | $21.54 | 138,500 | — | — |
| 2006-02-28 | $20.75 | $20.75 | 56,300 | — | — |
| 2006-02-27 | $21.06 | $21.06 | 65,400 | — | — |
| 2006-02-24 | $21.16 | $21.16 | 59,400 | — | — |
| 2006-02-23 | $21.30 | $21.30 | 146,100 | — | — |
| 2006-02-22 | $20.93 | $20.93 | 139,400 | — | — |
| 2006-02-21 | $20.47 | $20.47 | 137,900 | — | — |
| 2006-02-17 | $21.19 | $21.19 | 100,600 | — | — |
| 2006-02-16 | $21.31 | $21.31 | 126,100 | — | — |
| 2006-02-15 | $21.20 | $21.20 | 79,000 | — | — |
| 2006-02-14 | $21.17 | $21.17 | 132,800 | — | — |
| 2006-02-13 | $20.76 | $20.76 | 156,900 | — | — |
| 2006-02-10 | $20.52 | $20.52 | 222,200 | — | — |
| 2006-02-09 | $20.14 | $20.14 | 371,300 | — | — |
| 2006-02-08 | $21.99 | $21.99 | 178,100 | — | — |
| 2006-02-07 | $21.45 | $21.45 | 105,800 | — | — |
| 2006-02-06 | $21.95 | $21.95 | 120,100 | — | — |
| 2006-02-03 | $21.82 | $21.82 | 134,700 | — | — |
| 2006-02-02 | $21.60 | $21.60 | 142,400 | — | — |
| 2006-02-01 | $21.80 | $21.80 | 131,300 | — | — |
| 2006-01-31 | $21.96 | $21.96 | 195,800 | — | — |
| 2006-01-30 | $21.67 | $21.67 | 255,400 | — | — |
| 2006-01-27 | $21.05 | $21.05 | 332,000 | — | — |
| 2006-01-26 | $20.81 | $20.81 | 209,700 | — | — |
| 2006-01-25 | $21.06 | $21.06 | 99,900 | — | — |
| 2006-01-24 | $21.14 | $21.14 | 167,300 | — | — |
| 2006-01-23 | $20.59 | $20.59 | 52,700 | — | — |
| 2006-01-20 | $20.63 | $20.63 | 98,900 | — | — |
| 2006-01-19 | $20.95 | $20.95 | 169,700 | — | — |
| 2006-01-18 | $21.00 | $21.00 | 222,200 | — | — |
| 2006-01-17 | $20.68 | $20.68 | 202,600 | — | — |
| 2006-01-13 | $20.15 | $20.15 | 126,300 | — | — |
| 2006-01-12 | $19.42 | $19.42 | 46,800 | — | — |
| 2006-01-11 | $19.58 | $19.58 | 77,500 | — | — |
| 2006-01-10 | $19.23 | $19.23 | 53,700 | — | — |
| 2006-01-09 | $18.97 | $18.97 | 48,700 | — | — |
| 2006-01-06 | $19.06 | $19.06 | 72,600 | — | — |
| 2006-01-05 | $18.91 | $18.91 | 55,500 | — | — |
| 2006-01-04 | $18.96 | $18.96 | 63,900 | — | — |
| 2006-01-03 | $18.67 | $18.67 | 58,600 | — | — |