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
- 2003-08-13 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 | $19.88 | $19.88 | 70,500 | — | — |
| 2006-12-28 | $20.34 | $20.34 | 44,600 | — | — |
| 2006-12-27 | $20.44 | $20.44 | 64,900 | — | — |
| 2006-12-26 | $19.97 | $19.97 | 57,100 | — | — |
| 2006-12-22 | $19.45 | $19.45 | 85,500 | — | — |
| 2006-12-21 | $19.75 | $19.75 | 67,900 | — | — |
| 2006-12-20 | $19.88 | $19.88 | 52,200 | — | — |
| 2006-12-19 | $19.55 | $19.55 | 47,000 | — | — |
| 2006-12-18 | $19.57 | $19.57 | 70,500 | — | — |
| 2006-12-15 | $19.91 | $19.91 | 127,000 | — | — |
| 2006-12-14 | $20.18 | $20.18 | 147,300 | — | — |
| 2006-12-13 | $19.85 | $19.85 | 57,300 | — | — |
| 2006-12-12 | $19.75 | $19.75 | 56,700 | — | — |
| 2006-12-11 | $19.77 | $19.77 | 24,900 | — | — |
| 2006-12-08 | $19.71 | $19.71 | 39,000 | — | — |
| 2006-12-07 | $19.75 | $19.75 | 43,700 | — | — |
| 2006-12-06 | $19.86 | $19.86 | 30,200 | — | — |
| 2006-12-05 | $19.95 | $19.95 | 77,500 | — | — |
| 2006-12-04 | $19.61 | $19.61 | 148,800 | — | — |
| 2006-12-01 | $19.50 | $19.50 | 345,900 | — | — |
| 2006-11-30 | $19.50 | $19.50 | 135,100 | — | — |
| 2006-11-29 | $19.72 | $19.72 | 70,300 | — | — |
| 2006-11-28 | $19.69 | $19.69 | 68,300 | — | — |
| 2006-11-27 | $19.54 | $19.54 | 110,100 | — | — |
| 2006-11-24 | $20.21 | $20.21 | 55,300 | — | — |
| 2006-11-22 | $20.17 | $20.17 | 43,300 | — | — |
| 2006-11-21 | $20.51 | $20.51 | 41,300 | — | — |
| 2006-11-20 | $20.59 | $20.59 | 122,000 | — | — |
| 2006-11-17 | $20.65 | $20.65 | 166,900 | — | — |
| 2006-11-16 | $20.50 | $20.50 | 70,100 | — | — |
| 2006-11-15 | $20.59 | $20.59 | 70,800 | — | — |
| 2006-11-14 | $20.69 | $20.69 | 88,400 | — | — |
| 2006-11-13 | $20.44 | $20.44 | 59,900 | — | — |
| 2006-11-10 | $20.34 | $20.34 | 48,600 | — | — |
| 2006-11-09 | $19.91 | $19.91 | 78,600 | — | — |
| 2006-11-08 | $20.25 | $20.25 | 49,900 | — | — |
| 2006-11-07 | $19.90 | $19.90 | 44,300 | — | — |
| 2006-11-06 | $19.99 | $19.99 | 43,000 | — | — |
| 2006-11-03 | $19.85 | $19.85 | 42,100 | — | — |
| 2006-11-02 | $19.77 | $19.77 | 48,400 | — | — |
| 2006-11-01 | $19.90 | $19.90 | 104,600 | — | — |
| 2006-10-31 | $20.04 | $20.04 | 62,200 | — | — |
| 2006-10-30 | $20.24 | $20.24 | 58,400 | — | — |
| 2006-10-27 | $19.76 | $19.76 | 94,900 | — | — |
| 2006-10-26 | $20.00 | $20.00 | 141,800 | — | — |
| 2006-10-25 | $19.82 | $19.82 | 184,200 | — | — |
| 2006-10-24 | $19.94 | $19.94 | 108,300 | — | — |
| 2006-10-23 | $20.00 | $20.00 | 89,200 | — | — |
| 2006-10-20 | $19.72 | $19.72 | 162,800 | — | — |
| 2006-10-19 | $20.02 | $20.02 | 244,800 | — | — |
| 2006-10-18 | $19.22 | $19.22 | 315,700 | — | — |
| 2006-10-17 | $18.79 | $18.79 | 222,700 | — | — |
| 2006-10-16 | $19.12 | $19.12 | 147,400 | — | — |
| 2006-10-13 | $19.06 | $19.06 | 84,900 | — | — |
| 2006-10-12 | $19.27 | $19.27 | 109,400 | — | — |
| 2006-10-11 | $18.57 | $18.57 | 197,600 | — | — |
| 2006-10-10 | $18.66 | $18.66 | 182,500 | — | — |
| 2006-10-09 | $18.87 | $18.87 | 65,900 | — | — |
| 2006-10-06 | $18.78 | $18.78 | 117,100 | — | — |
| 2006-10-05 | $18.96 | $18.96 | 147,700 | — | — |
| 2006-10-04 | $18.76 | $18.76 | 436,700 | — | — |
| 2006-10-03 | $18.52 | $18.52 | 193,500 | — | — |
| 2006-10-02 | $18.27 | $18.27 | 240,500 | — | — |
| 2006-09-29 | $18.72 | $18.72 | 240,700 | — | — |
| 2006-09-28 | $18.65 | $18.65 | 100,200 | — | — |
| 2006-09-27 | $18.39 | $18.39 | 599,800 | — | — |
| 2006-09-26 | $18.29 | $18.29 | 270,300 | — | — |
| 2006-09-25 | $18.73 | $18.73 | 139,300 | — | — |
| 2006-09-22 | $18.47 | $18.47 | 253,300 | — | — |
| 2006-09-21 | $19.42 | $19.42 | 159,900 | — | — |
| 2006-09-20 | $19.57 | $19.57 | 170,100 | — | — |
| 2006-09-19 | $19.50 | $19.50 | 57,400 | — | — |
| 2006-09-18 | $19.65 | $19.65 | 72,600 | — | — |
| 2006-09-15 | $19.65 | $19.65 | 572,400 | — | — |
| 2006-09-14 | $19.68 | $19.68 | 179,800 | — | — |
| 2006-09-13 | $19.60 | $19.60 | 169,100 | — | — |
| 2006-09-12 | $19.88 | $19.88 | 73,400 | — | — |
| 2006-09-11 | $19.47 | $19.47 | 104,300 | — | — |
| 2006-09-08 | $19.36 | $19.36 | 62,300 | — | — |
| 2006-09-07 | $19.32 | $19.32 | 73,600 | — | — |
| 2006-09-06 | $19.49 | $19.49 | 51,600 | — | — |
| 2006-09-05 | $19.59 | $19.59 | 58,700 | — | — |
| 2006-09-01 | $19.54 | $19.54 | 53,700 | — | — |
| 2006-08-31 | $19.85 | $19.85 | 71,500 | — | — |
| 2006-08-30 | $19.81 | $19.81 | 64,100 | — | — |
| 2006-08-29 | $19.65 | $19.65 | 132,800 | — | — |
| 2006-08-28 | $19.49 | $19.49 | 206,300 | — | — |
| 2006-08-25 | $19.10 | $19.10 | 123,400 | — | — |
| 2006-08-24 | $19.12 | $19.12 | 197,400 | — | — |
| 2006-08-23 | $18.98 | $18.98 | 57,700 | — | — |
| 2006-08-22 | $19.09 | $19.09 | 101,400 | — | — |
| 2006-08-21 | $19.03 | $19.03 | 75,500 | — | — |
| 2006-08-18 | $19.14 | $19.14 | 140,900 | — | — |
| 2006-08-17 | $19.17 | $19.17 | 405,300 | — | — |
| 2006-08-16 | $18.96 | $18.96 | 174,400 | — | — |
| 2006-08-15 | $18.93 | $18.93 | 203,900 | — | — |
| 2006-08-14 | $18.76 | $18.76 | 87,500 | — | — |
| 2006-08-11 | $18.91 | $18.91 | 271,400 | — | — |
| 2006-08-10 | $18.84 | $18.84 | 215,800 | — | — |
| 2006-08-09 | $18.81 | $18.81 | 107,300 | — | — |
| 2006-08-08 | $19.11 | $19.11 | 92,000 | — | — |
| 2006-08-07 | $19.34 | $19.34 | 73,700 | — | — |
| 2006-08-04 | $19.41 | $19.41 | 222,900 | — | — |
| 2006-08-03 | $19.38 | $19.38 | 230,700 | — | — |
| 2006-08-02 | $19.21 | $19.21 | 93,000 | — | — |
| 2006-08-01 | $19.00 | $19.00 | 123,900 | — | — |
| 2006-07-31 | $19.45 | $19.45 | 109,100 | — | — |
| 2006-07-28 | $19.71 | $19.71 | 162,600 | — | — |
| 2006-07-27 | $19.03 | $19.03 | 142,400 | — | — |
| 2006-07-26 | $19.08 | $19.08 | 151,300 | — | — |
| 2006-07-25 | $19.32 | $19.32 | 468,400 | — | — |
| 2006-07-24 | $19.24 | $19.24 | 428,000 | — | — |
| 2006-07-21 | $19.17 | $19.17 | 456,000 | — | — |
| 2006-07-20 | $19.55 | $19.55 | 1,429,600 | — | — |
| 2006-07-19 | $22.89 | $22.89 | 97,500 | — | — |
| 2006-07-18 | $22.20 | $22.20 | 117,600 | — | — |
| 2006-07-17 | $21.93 | $21.93 | 95,400 | — | — |
| 2006-07-14 | $21.96 | $21.96 | 116,100 | — | — |
| 2006-07-13 | $22.00 | $22.00 | 48,000 | — | — |
| 2006-07-12 | $22.50 | $22.50 | 68,500 | — | — |
| 2006-07-11 | $23.18 | $23.18 | 74,300 | — | — |
| 2006-07-10 | $22.94 | $22.94 | 54,700 | — | — |
| 2006-07-07 | $22.95 | $22.95 | 100,100 | — | — |
| 2006-07-06 | $23.78 | $23.78 | 85,200 | — | — |
| 2006-07-05 | $23.15 | $23.15 | 74,300 | — | — |
| 2006-07-03 | $23.92 | $23.92 | 102,300 | — | — |
| 2006-06-30 | $23.30 | $23.30 | 154,100 | — | — |
| 2006-06-29 | $23.01 | $23.01 | 107,800 | — | — |
| 2006-06-28 | $21.86 | $21.86 | 74,700 | — | — |
| 2006-06-27 | $21.61 | $21.61 | 61,200 | — | — |
| 2006-06-26 | $21.84 | $21.84 | 137,400 | — | — |
| 2006-06-23 | $21.51 | $21.51 | 52,700 | — | — |
| 2006-06-22 | $22.14 | $22.14 | 62,900 | — | — |
| 2006-06-21 | $22.58 | $22.58 | 45,900 | — | — |
| 2006-06-20 | $22.00 | $22.00 | 72,700 | — | — |
| 2006-06-19 | $21.94 | $21.94 | 102,500 | — | — |
| 2006-06-16 | $22.66 | $22.66 | 282,900 | — | — |
| 2006-06-15 | $23.11 | $23.11 | 80,300 | — | — |
| 2006-06-14 | $22.70 | $22.70 | 93,200 | — | — |
| 2006-06-13 | $22.65 | $22.65 | 111,500 | — | — |
| 2006-06-12 | $23.04 | $23.04 | 117,600 | — | — |
| 2006-06-09 | $23.02 | $23.02 | 66,500 | — | — |
| 2006-06-08 | $23.10 | $23.10 | 73,600 | — | — |
| 2006-06-07 | $22.66 | $22.66 | 48,600 | — | — |
| 2006-06-06 | $22.53 | $22.53 | 53,000 | — | — |
| 2006-06-05 | $22.54 | $22.54 | 194,900 | — | — |
| 2006-06-02 | $23.84 | $23.84 | 133,200 | — | — |
| 2006-06-01 | $23.90 | $23.90 | 178,500 | — | — |
| 2006-05-31 | $22.95 | $22.95 | 128,100 | — | — |
| 2006-05-30 | $22.26 | $22.26 | 83,700 | — | — |
| 2006-05-26 | $23.10 | $23.10 | 51,600 | — | — |
| 2006-05-25 | $23.10 | $23.10 | 92,100 | — | — |
| 2006-05-24 | $22.62 | $22.62 | 92,500 | — | — |
| 2006-05-23 | $22.41 | $22.41 | 141,500 | — | — |
| 2006-05-22 | $22.63 | $22.63 | 145,800 | — | — |
| 2006-05-19 | $22.56 | $22.56 | 201,500 | — | — |
| 2006-05-18 | $22.94 | $22.94 | 130,700 | — | — |
| 2006-05-17 | $22.98 | $22.98 | 290,200 | — | — |
| 2006-05-16 | $23.00 | $23.00 | 303,900 | — | — |
| 2006-05-15 | $23.02 | $23.02 | 117,300 | — | — |
| 2006-05-12 | $22.96 | $22.96 | 147,300 | — | — |
| 2006-05-11 | $23.09 | $23.09 | 98,800 | — | — |
| 2006-05-10 | $23.23 | $23.23 | 101,300 | — | — |
| 2006-05-09 | $23.20 | $23.20 | 64,100 | — | — |
| 2006-05-08 | $23.17 | $23.17 | 76,200 | — | — |
| 2006-05-05 | $23.70 | $23.70 | 80,800 | — | — |
| 2006-05-04 | $23.62 | $23.62 | 69,900 | — | — |
| 2006-05-03 | $23.25 | $23.25 | 65,800 | — | — |
| 2006-05-02 | $23.47 | $23.47 | 107,700 | — | — |
| 2006-05-01 | $23.08 | $23.08 | 167,700 | — | — |
| 2006-04-28 | $23.06 | $23.06 | 111,200 | — | — |
| 2006-04-27 | $23.04 | $23.04 | 105,200 | — | — |
| 2006-04-26 | $23.04 | $23.04 | 74,900 | — | — |
| 2006-04-25 | $22.94 | $22.94 | 195,900 | — | — |
| 2006-04-24 | $22.65 | $22.65 | 162,500 | — | — |
| 2006-04-21 | $22.23 | $22.23 | 432,700 | — | — |
| 2006-04-20 | $22.93 | $22.93 | 526,100 | — | — |
| 2006-04-19 | $24.91 | $24.91 | 223,200 | — | — |
| 2006-04-18 | $24.41 | $24.41 | 173,700 | — | — |
| 2006-04-17 | $23.45 | $23.45 | 50,400 | — | — |
| 2006-04-13 | $23.65 | $23.65 | 71,600 | — | — |
| 2006-04-12 | $23.34 | $23.34 | 37,500 | — | — |
| 2006-04-11 | $23.26 | $23.26 | 52,500 | — | — |
| 2006-04-10 | $23.76 | $23.76 | 119,100 | — | — |
| 2006-04-07 | $24.05 | $24.05 | 50,700 | — | — |
| 2006-04-06 | $24.46 | $24.46 | 119,700 | — | — |
| 2006-04-05 | $24.50 | $24.50 | 155,700 | — | — |
| 2006-04-04 | $24.45 | $24.45 | 103,200 | — | — |
| 2006-04-03 | $24.00 | $24.00 | 202,400 | — | — |
| 2006-03-31 | $24.00 | $24.00 | 99,400 | — | — |
| 2006-03-30 | $23.49 | $23.49 | 94,500 | — | — |
| 2006-03-29 | $23.69 | $23.69 | 84,300 | — | — |
| 2006-03-28 | $23.48 | $23.48 | 56,400 | — | — |
| 2006-03-27 | $23.58 | $23.58 | 84,600 | — | — |
| 2006-03-24 | $23.55 | $23.55 | 144,000 | — | — |
| 2006-03-23 | $23.49 | $23.49 | 82,900 | — | — |
| 2006-03-22 | $23.47 | $23.47 | 81,700 | — | — |
| 2006-03-21 | $23.22 | $23.22 | 64,800 | — | — |
| 2006-03-20 | $23.58 | $23.58 | 81,800 | — | — |
| 2006-03-17 | $23.80 | $23.80 | 252,400 | — | — |
| 2006-03-16 | $23.73 | $23.73 | 157,400 | — | — |
| 2006-03-15 | $23.22 | $23.22 | 82,400 | — | — |
| 2006-03-14 | $22.74 | $22.74 | 98,500 | — | — |
| 2006-03-13 | $22.62 | $22.62 | 208,600 | — | — |
| 2006-03-10 | $22.41 | $22.41 | 85,100 | — | — |
| 2006-03-09 | $22.00 | $22.00 | 101,700 | — | — |
| 2006-03-08 | $21.80 | $21.80 | 57,500 | — | — |
| 2006-03-07 | $21.78 | $21.78 | 57,500 | — | — |
| 2006-03-06 | $21.58 | $21.58 | 107,100 | — | — |
| 2006-03-03 | $21.70 | $21.70 | 63,800 | — | — |
| 2006-03-02 | $21.56 | $21.56 | 107,600 | — | — |
| 2006-03-01 | $21.85 | $21.85 | 84,500 | — | — |
| 2006-02-28 | $21.58 | $21.58 | 137,800 | — | — |
| 2006-02-27 | $21.35 | $21.35 | 69,900 | — | — |
| 2006-02-24 | $21.25 | $21.25 | 111,100 | — | — |
| 2006-02-23 | $21.18 | $21.18 | 181,300 | — | — |
| 2006-02-22 | $21.33 | $21.33 | 132,600 | — | — |
| 2006-02-21 | $21.28 | $21.28 | 102,800 | — | — |
| 2006-02-17 | $21.37 | $21.37 | 303,300 | — | — |
| 2006-02-16 | $21.37 | $21.37 | 156,800 | — | — |
| 2006-02-15 | $21.40 | $21.40 | 169,400 | — | — |
| 2006-02-14 | $21.38 | $21.38 | 489,700 | — | — |
| 2006-02-13 | $21.03 | $21.03 | 195,300 | — | — |
| 2006-02-10 | $21.05 | $21.05 | 129,900 | — | — |
| 2006-02-09 | $21.19 | $21.19 | 99,300 | — | — |
| 2006-02-08 | $21.18 | $21.18 | 45,600 | — | — |
| 2006-02-07 | $21.10 | $21.10 | 48,800 | — | — |
| 2006-02-06 | $21.43 | $21.43 | 80,100 | — | — |
| 2006-02-03 | $21.62 | $21.62 | 94,100 | — | — |
| 2006-02-02 | $21.59 | $21.59 | 430,100 | — | — |
| 2006-02-01 | $21.76 | $21.76 | 733,200 | — | — |
| 2006-01-31 | $21.95 | $21.95 | 235,300 | — | — |
| 2006-01-30 | $22.19 | $22.19 | 159,200 | — | — |
| 2006-01-27 | $22.20 | $22.20 | 116,800 | — | — |
| 2006-01-26 | $22.25 | $22.25 | 188,600 | — | — |
| 2006-01-25 | $21.98 | $21.98 | 314,900 | — | — |
| 2006-01-24 | $22.69 | $22.69 | 63,200 | — | — |
| 2006-01-23 | $22.80 | $22.80 | 129,800 | — | — |
| 2006-01-20 | $22.97 | $22.97 | 408,200 | — | — |
| 2006-01-19 | $23.75 | $23.75 | 129,200 | — | — |
| 2006-01-18 | $23.42 | $23.42 | 40,000 | — | — |
| 2006-01-17 | $23.52 | $23.52 | 43,700 | — | — |
| 2006-01-13 | $23.66 | $23.66 | 52,300 | — | — |
| 2006-01-12 | $23.58 | $23.58 | 43,300 | — | — |
| 2006-01-11 | $23.49 | $23.49 | 88,500 | — | — |
| 2006-01-10 | $23.39 | $23.39 | 115,900 | — | — |
| 2006-01-09 | $23.25 | $23.25 | 55,300 | — | — |
| 2006-01-06 | $23.22 | $23.22 | 94,100 | — | — |
| 2006-01-05 | $23.03 | $23.03 | 172,800 | — | — |
| 2006-01-04 | $23.13 | $23.13 | 167,200 | — | — |
| 2006-01-03 | $23.15 | $23.15 | 153,300 | — | — |