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
- 2004-06-17 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 | $23.76 | $33.53 | 148,300 | — | — |
| 2006-12-28 | $23.80 | $33.59 | 201,000 | — | — |
| 2006-12-27 | $23.66 | $33.39 | 279,300 | — | — |
| 2006-12-26 | $23.62 | $33.33 | 243,600 | — | — |
| 2006-12-22 | $23.30 | $32.88 | 281,400 | — | — |
| 2006-12-21 | $23.30 | $32.88 | 240,400 | — | — |
| 2006-12-20 | $23.32 | $32.91 | 406,500 | — | — |
| 2006-12-19 | $23.73 | $33.49 | 380,100 | — | — |
| 2006-12-18 | $23.76 | $33.53 | 278,500 | — | — |
| 2006-12-15 | $23.60 | $33.31 | 525,000 | — | — |
| 2006-12-14 | $23.75 | $33.52 | 442,100 | — | — |
| 2006-12-13 | $23.38 | $33.00 | 319,400 | — | — |
| 2006-12-12 | $23.33 | $32.93 | 559,100 | — | — |
| 2006-12-11 | $23.16 | $32.69 | 718,700 | — | — |
| 2006-12-08 | $22.69 | $32.02 | 328,700 | — | — |
| 2006-12-07 | $22.60 | $31.90 | 325,700 | — | — |
| 2006-12-06 | $22.65 | $31.97 | 506,300 | — | — |
| 2006-12-05 | $22.45 | $31.68 | 773,100 | — | — |
| 2006-12-04 | $22.22 | $30.61 | 633,100 | — | — |
| 2006-12-01 | $22.22 | $30.61 | 341,700 | — | — |
| 2006-11-30 | $22.25 | $30.65 | 527,300 | — | — |
| 2006-11-29 | $21.86 | $30.11 | 828,000 | — | — |
| 2006-11-28 | $22.16 | $30.53 | 941,900 | — | — |
| 2006-11-27 | $22.73 | $31.31 | 456,100 | — | — |
| 2006-11-24 | $22.85 | $31.48 | 148,000 | — | — |
| 2006-11-22 | $22.39 | $30.85 | 393,800 | — | — |
| 2006-11-21 | $22.75 | $31.34 | 345,200 | — | — |
| 2006-11-20 | $22.50 | $31.00 | 472,700 | — | — |
| 2006-11-17 | $22.45 | $30.93 | 726,500 | — | — |
| 2006-11-16 | $21.94 | $30.23 | 1,865,500 | — | — |
| 2006-11-15 | $23.00 | $31.69 | 692,200 | — | — |
| 2006-11-14 | $22.59 | $31.12 | 687,000 | — | — |
| 2006-11-13 | $22.29 | $30.71 | 964,900 | — | — |
| 2006-11-10 | $21.89 | $30.16 | 360,700 | — | — |
| 2006-11-09 | $21.75 | $29.96 | 367,200 | — | — |
| 2006-11-08 | $21.41 | $29.49 | 246,600 | — | — |
| 2006-11-07 | $21.25 | $29.27 | 256,000 | — | — |
| 2006-11-06 | $21.00 | $28.93 | 193,600 | — | — |
| 2006-11-03 | $21.01 | $28.94 | 153,600 | — | — |
| 2006-11-02 | $21.00 | $28.93 | 201,000 | — | — |
| 2006-11-01 | $21.05 | $29.00 | 183,900 | — | — |
| 2006-10-31 | $21.07 | $29.03 | 224,900 | — | — |
| 2006-10-30 | $21.08 | $29.04 | 319,500 | — | — |
| 2006-10-27 | $20.99 | $28.92 | 1,185,800 | — | — |
| 2006-10-26 | $20.45 | $28.17 | 226,000 | — | — |
| 2006-10-25 | $20.38 | $28.08 | 135,500 | — | — |
| 2006-10-24 | $20.20 | $27.83 | 233,700 | — | — |
| 2006-10-23 | $19.71 | $27.15 | 184,300 | — | — |
| 2006-10-20 | $19.51 | $26.88 | 231,100 | — | — |
| 2006-10-19 | $19.73 | $27.18 | 172,300 | — | — |
| 2006-10-18 | $19.60 | $27.00 | 150,000 | — | — |
| 2006-10-17 | $19.43 | $26.77 | 137,500 | — | — |
| 2006-10-16 | $19.50 | $26.86 | 211,300 | — | — |
| 2006-10-13 | $19.61 | $27.02 | 185,300 | — | — |
| 2006-10-12 | $19.54 | $26.92 | 102,000 | — | — |
| 2006-10-11 | $19.41 | $26.74 | 116,800 | — | — |
| 2006-10-10 | $19.52 | $26.89 | 170,700 | — | — |
| 2006-10-09 | $19.43 | $26.77 | 127,700 | — | — |
| 2006-10-06 | $19.31 | $26.60 | 121,200 | — | — |
| 2006-10-05 | $19.37 | $26.68 | 132,000 | — | — |
| 2006-10-04 | $19.39 | $26.71 | 359,900 | — | — |
| 2006-10-03 | $19.61 | $27.02 | 319,800 | — | — |
| 2006-10-02 | $20.00 | $27.55 | 103,200 | — | — |
| 2006-09-29 | $19.90 | $27.41 | 288,000 | — | — |
| 2006-09-28 | $19.94 | $27.47 | 89,900 | — | — |
| 2006-09-27 | $20.03 | $27.59 | 657,800 | — | — |
| 2006-09-26 | $19.85 | $27.35 | 428,400 | — | — |
| 2006-09-25 | $19.38 | $26.70 | 141,400 | — | — |
| 2006-09-22 | $19.50 | $26.86 | 106,600 | — | — |
| 2006-09-21 | $19.52 | $26.89 | 193,900 | — | — |
| 2006-09-20 | $19.59 | $26.99 | 156,200 | — | — |
| 2006-09-19 | $19.80 | $27.28 | 236,800 | — | — |
| 2006-09-18 | $19.75 | $27.21 | 235,300 | — | — |
| 2006-09-15 | $19.54 | $26.92 | 202,100 | — | — |
| 2006-09-14 | $19.76 | $27.22 | 157,900 | — | — |
| 2006-09-13 | $19.75 | $27.21 | 215,300 | — | — |
| 2006-09-12 | $19.80 | $27.28 | 662,300 | — | — |
| 2006-09-11 | $19.24 | $26.51 | 344,100 | — | — |
| 2006-09-08 | $19.60 | $27.00 | 205,000 | — | — |
| 2006-09-07 | $20.02 | $27.58 | 248,800 | — | — |
| 2006-09-06 | $20.01 | $27.57 | 231,300 | — | — |
| 2006-09-05 | $20.36 | $28.05 | 154,700 | — | — |
| 2006-09-01 | $20.18 | $27.80 | 192,600 | — | — |
| 2006-08-31 | $20.18 | $27.80 | 210,800 | — | — |
| 2006-08-30 | $20.12 | $27.72 | 317,900 | — | — |
| 2006-08-29 | $20.42 | $28.13 | 378,800 | — | — |
| 2006-08-28 | $21.00 | $28.21 | 341,200 | — | — |
| 2006-08-25 | $20.80 | $27.95 | 312,700 | — | — |
| 2006-08-24 | $20.61 | $27.69 | 746,600 | — | — |
| 2006-08-23 | $20.42 | $27.43 | 460,200 | — | — |
| 2006-08-22 | $20.50 | $27.54 | 583,000 | — | — |
| 2006-08-21 | $19.92 | $26.76 | 786,600 | — | — |
| 2006-08-18 | $19.89 | $26.72 | 245,900 | — | — |
| 2006-08-17 | $19.54 | $26.25 | 290,200 | — | — |
| 2006-08-16 | $19.92 | $26.76 | 305,800 | — | — |
| 2006-08-15 | $19.64 | $26.39 | 249,500 | — | — |
| 2006-08-14 | $19.56 | $26.28 | 245,400 | — | — |
| 2006-08-11 | $19.74 | $26.52 | 97,800 | — | — |
| 2006-08-10 | $19.89 | $26.72 | 199,200 | — | — |
| 2006-08-09 | $20.00 | $26.87 | 321,200 | — | — |
| 2006-08-08 | $20.00 | $26.87 | 288,400 | — | — |
| 2006-08-07 | $19.89 | $26.72 | 181,900 | — | — |
| 2006-08-04 | $19.89 | $26.72 | 238,900 | — | — |
| 2006-08-03 | $19.73 | $26.51 | 167,500 | — | — |
| 2006-08-02 | $19.38 | $26.04 | 315,500 | — | — |
| 2006-08-01 | $19.70 | $26.47 | 328,600 | — | — |
| 2006-07-31 | $19.44 | $26.12 | 313,800 | — | — |
| 2006-07-28 | $18.92 | $25.42 | 186,600 | — | — |
| 2006-07-27 | $18.65 | $25.06 | 101,000 | — | — |
| 2006-07-26 | $18.74 | $25.18 | 136,600 | — | — |
| 2006-07-25 | $18.90 | $25.39 | 195,700 | — | — |
| 2006-07-24 | $18.69 | $25.11 | 128,400 | — | — |
| 2006-07-21 | $18.44 | $24.77 | 115,100 | — | — |
| 2006-07-20 | $18.43 | $24.76 | 210,800 | — | — |
| 2006-07-19 | $18.56 | $24.94 | 416,700 | — | — |
| 2006-07-18 | $18.48 | $24.83 | 210,500 | — | — |
| 2006-07-17 | $18.31 | $24.60 | 164,300 | — | — |
| 2006-07-14 | $18.08 | $24.29 | 151,400 | — | — |
| 2006-07-13 | $18.01 | $24.20 | 147,400 | — | — |
| 2006-07-12 | $18.32 | $24.61 | 199,100 | — | — |
| 2006-07-11 | $18.15 | $24.38 | 281,800 | — | — |
| 2006-07-10 | $17.91 | $24.06 | 231,100 | — | — |
| 2006-07-07 | $18.11 | $24.33 | 219,500 | — | — |
| 2006-07-06 | $18.08 | $24.29 | 381,300 | — | — |
| 2006-07-05 | $18.15 | $24.38 | 740,900 | — | — |
| 2006-07-03 | $18.02 | $24.21 | 304,600 | — | — |
| 2006-06-30 | $17.31 | $23.26 | 264,400 | — | — |
| 2006-06-29 | $17.27 | $23.20 | 169,700 | — | — |
| 2006-06-28 | $17.01 | $22.85 | 428,000 | — | — |
| 2006-06-27 | $16.97 | $22.80 | 138,100 | — | — |
| 2006-06-26 | $17.00 | $22.84 | 218,800 | — | — |
| 2006-06-23 | $17.03 | $22.88 | 251,400 | — | — |
| 2006-06-22 | $16.91 | $22.72 | 336,500 | — | — |
| 2006-06-21 | $16.94 | $22.76 | 281,400 | — | — |
| 2006-06-20 | $16.63 | $22.34 | 165,800 | — | — |
| 2006-06-19 | $16.45 | $22.10 | 184,100 | — | — |
| 2006-06-16 | $16.64 | $22.36 | 235,200 | — | — |
| 2006-06-15 | $16.83 | $22.61 | 285,800 | — | — |
| 2006-06-14 | $16.40 | $22.03 | 221,500 | — | — |
| 2006-06-13 | $16.33 | $21.94 | 306,600 | — | — |
| 2006-06-12 | $16.70 | $22.44 | 298,200 | — | — |
| 2006-06-09 | $16.82 | $22.60 | 350,400 | — | — |
| 2006-06-08 | $16.60 | $22.30 | 314,000 | — | — |
| 2006-06-07 | $17.07 | $22.26 | 364,600 | — | — |
| 2006-06-06 | $16.98 | $22.14 | 193,500 | — | — |
| 2006-06-05 | $17.17 | $22.39 | 325,000 | — | — |
| 2006-06-02 | $17.39 | $22.68 | 315,100 | — | — |
| 2006-06-01 | $17.30 | $22.56 | 270,200 | — | — |
| 2006-05-31 | $17.00 | $22.17 | 250,100 | — | — |
| 2006-05-30 | $16.97 | $22.13 | 292,300 | — | — |
| 2006-05-26 | $17.00 | $22.17 | 380,100 | — | — |
| 2006-05-25 | $16.90 | $22.04 | 168,700 | — | — |
| 2006-05-24 | $16.87 | $22.00 | 183,200 | — | — |
| 2006-05-23 | $16.92 | $22.07 | 170,400 | — | — |
| 2006-05-22 | $16.70 | $21.78 | 343,300 | — | — |
| 2006-05-19 | $16.85 | $21.98 | 148,100 | — | — |
| 2006-05-18 | $16.83 | $21.95 | 125,200 | — | — |
| 2006-05-17 | $16.73 | $21.82 | 155,200 | — | — |
| 2006-05-16 | $16.87 | $22.00 | 137,600 | — | — |
| 2006-05-15 | $16.97 | $22.13 | 213,600 | — | — |
| 2006-05-12 | $17.19 | $22.42 | 116,600 | — | — |
| 2006-05-11 | $17.35 | $22.63 | 154,100 | — | — |
| 2006-05-10 | $17.41 | $22.71 | 242,200 | — | — |
| 2006-05-09 | $17.10 | $22.30 | 158,700 | — | — |
| 2006-05-08 | $17.23 | $22.47 | 123,900 | — | — |
| 2006-05-05 | $17.40 | $22.69 | 171,800 | — | — |
| 2006-05-04 | $17.20 | $22.43 | 294,400 | — | — |
| 2006-05-03 | $16.90 | $22.04 | 202,100 | — | — |
| 2006-05-02 | $16.95 | $22.11 | 265,400 | — | — |
| 2006-05-01 | $16.90 | $22.04 | 158,300 | — | — |
| 2006-04-28 | $17.03 | $22.21 | 217,600 | — | — |
| 2006-04-27 | $16.71 | $21.79 | 411,100 | — | — |
| 2006-04-26 | $16.93 | $22.08 | 250,800 | — | — |
| 2006-04-25 | $16.94 | $22.09 | 327,700 | — | — |
| 2006-04-24 | $17.23 | $22.47 | 306,200 | — | — |
| 2006-04-21 | $17.64 | $23.01 | 310,100 | — | — |
| 2006-04-20 | $17.17 | $22.39 | 443,700 | — | — |
| 2006-04-19 | $16.89 | $22.03 | 352,100 | — | — |
| 2006-04-18 | $16.72 | $21.81 | 339,800 | — | — |
| 2006-04-17 | $16.57 | $21.61 | 229,600 | — | — |
| 2006-04-13 | $16.56 | $21.60 | 260,500 | — | — |
| 2006-04-12 | $16.82 | $21.94 | 591,800 | — | — |
| 2006-04-11 | $16.55 | $21.58 | 363,300 | — | — |
| 2006-04-10 | $16.86 | $21.99 | 260,300 | — | — |
| 2006-04-07 | $16.85 | $21.98 | 151,600 | — | — |
| 2006-04-06 | $17.03 | $22.21 | 188,900 | — | — |
| 2006-04-05 | $17.04 | $22.22 | 207,100 | — | — |
| 2006-04-04 | $17.00 | $22.17 | 369,200 | — | — |
| 2006-04-03 | $17.01 | $22.18 | 237,000 | — | — |
| 2006-03-31 | $17.16 | $22.38 | 602,800 | — | — |
| 2006-03-30 | $16.95 | $22.11 | 418,200 | — | — |
| 2006-03-29 | $17.28 | $22.54 | 220,300 | — | — |
| 2006-03-28 | $17.26 | $22.51 | 352,200 | — | — |
| 2006-03-27 | $16.95 | $22.11 | 143,100 | — | — |
| 2006-03-24 | $17.02 | $22.20 | 306,700 | — | — |
| 2006-03-23 | $16.97 | $22.13 | 273,100 | — | — |
| 2006-03-22 | $16.94 | $22.09 | 537,400 | — | — |
| 2006-03-21 | $16.70 | $21.78 | 1,169,700 | — | — |
| 2006-03-20 | $16.82 | $21.94 | 386,800 | — | — |
| 2006-03-17 | $17.06 | $22.25 | 757,600 | — | — |
| 2006-03-16 | $17.01 | $22.18 | 175,000 | — | — |
| 2006-03-15 | $17.02 | $22.20 | 330,000 | — | — |
| 2006-03-14 | $16.98 | $22.14 | 364,800 | — | — |
| 2006-03-13 | $17.00 | $22.17 | 291,800 | — | — |
| 2006-03-10 | $17.35 | $22.63 | 299,800 | — | — |
| 2006-03-09 | $17.55 | $22.89 | 102,400 | — | — |
| 2006-03-08 | $17.50 | $22.82 | 229,700 | — | — |
| 2006-03-07 | $17.62 | $22.98 | 332,600 | — | — |
| 2006-03-06 | $17.92 | $23.37 | 274,400 | — | — |
| 2006-03-03 | $18.07 | $23.57 | 257,900 | — | — |
| 2006-03-02 | $18.00 | $23.47 | 258,900 | — | — |
| 2006-03-01 | $18.21 | $23.16 | 211,800 | — | — |
| 2006-02-28 | $18.31 | $23.29 | 154,000 | — | — |
| 2006-02-27 | $18.27 | $23.24 | 163,000 | — | — |
| 2006-02-24 | $18.32 | $23.30 | 237,200 | — | — |
| 2006-02-23 | $18.54 | $23.58 | 269,200 | — | — |
| 2006-02-22 | $18.46 | $23.48 | 97,200 | — | — |
| 2006-02-21 | $18.41 | $23.42 | 199,200 | — | — |
| 2006-02-17 | $18.64 | $23.71 | 283,900 | — | — |
| 2006-02-16 | $18.21 | $23.16 | 78,700 | — | — |
| 2006-02-15 | $18.13 | $23.06 | 140,800 | — | — |
| 2006-02-14 | $18.21 | $23.16 | 224,100 | — | — |
| 2006-02-13 | $17.92 | $22.79 | 237,500 | — | — |
| 2006-02-10 | $18.17 | $23.11 | 139,700 | — | — |
| 2006-02-09 | $18.06 | $22.97 | 81,700 | — | — |
| 2006-02-08 | $18.09 | $23.01 | 103,400 | — | — |
| 2006-02-07 | $18.01 | $22.91 | 217,500 | — | — |
| 2006-02-06 | $18.09 | $23.01 | 106,300 | — | — |
| 2006-02-03 | $18.22 | $23.17 | 129,500 | — | — |
| 2006-02-02 | $18.22 | $23.17 | 107,600 | — | — |
| 2006-02-01 | $18.34 | $23.33 | 248,900 | — | — |
| 2006-01-31 | $18.26 | $23.23 | 129,800 | — | — |
| 2006-01-30 | $18.37 | $23.37 | 127,400 | — | — |
| 2006-01-27 | $18.21 | $23.16 | 189,000 | — | — |
| 2006-01-26 | $18.56 | $23.61 | 114,900 | — | — |
| 2006-01-25 | $18.64 | $23.71 | 94,100 | — | — |
| 2006-01-24 | $18.75 | $23.85 | 414,000 | — | — |
| 2006-01-23 | $18.70 | $23.79 | 325,800 | — | — |
| 2006-01-20 | $18.11 | $23.03 | 330,500 | — | — |
| 2006-01-19 | $18.02 | $22.92 | 225,400 | — | — |
| 2006-01-18 | $17.87 | $22.73 | 148,100 | — | — |
| 2006-01-17 | $17.91 | $22.78 | 209,200 | — | — |
| 2006-01-13 | $18.03 | $22.93 | 300,700 | — | — |
| 2006-01-12 | $17.97 | $22.86 | 249,300 | — | — |
| 2006-01-11 | $18.12 | $23.05 | 525,900 | — | — |
| 2006-01-10 | $17.80 | $22.64 | 494,600 | — | — |
| 2006-01-09 | $18.00 | $22.89 | 297,200 | — | — |
| 2006-01-06 | $17.76 | $22.59 | 308,800 | — | — |
| 2006-01-05 | $17.78 | $22.61 | 398,400 | — | — |
| 2006-01-04 | $17.84 | $22.69 | 229,800 | — | — |
| 2006-01-03 | $17.52 | $22.28 | 228,100 | — | — |