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
- 1993-02-12 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 | $21.02 | $21.02 | 40,800 | — | — |
| 2006-12-28 | $21.54 | $21.54 | 20,600 | — | — |
| 2006-12-27 | $21.87 | $21.87 | 62,800 | — | — |
| 2006-12-26 | $21.71 | $21.71 | 24,900 | — | — |
| 2006-12-22 | $21.29 | $21.29 | 9,800 | — | — |
| 2006-12-21 | $21.55 | $21.55 | 18,300 | — | — |
| 2006-12-20 | $21.11 | $21.11 | 24,000 | — | — |
| 2006-12-19 | $21.22 | $21.22 | 66,500 | — | — |
| 2006-12-18 | $21.00 | $21.00 | 35,700 | — | — |
| 2006-12-15 | $21.00 | $21.00 | 47,300 | — | — |
| 2006-12-14 | $21.01 | $21.01 | 20,700 | — | — |
| 2006-12-13 | $21.04 | $21.04 | 31,200 | — | — |
| 2006-12-12 | $20.66 | $20.66 | 38,300 | — | — |
| 2006-12-11 | $21.05 | $21.05 | 17,100 | — | — |
| 2006-12-08 | $21.40 | $21.40 | 22,500 | — | — |
| 2006-12-07 | $21.10 | $21.10 | 23,700 | — | — |
| 2006-12-06 | $21.12 | $21.12 | 42,400 | — | — |
| 2006-12-05 | $21.65 | $21.65 | 72,800 | — | — |
| 2006-12-04 | $21.09 | $21.09 | 38,700 | — | — |
| 2006-12-01 | $21.36 | $21.36 | 39,200 | — | — |
| 2006-11-30 | $21.00 | $21.00 | 24,600 | — | — |
| 2006-11-29 | $21.07 | $21.07 | 35,300 | — | — |
| 2006-11-28 | $20.78 | $20.78 | 30,200 | — | — |
| 2006-11-27 | $20.50 | $20.50 | 51,100 | — | — |
| 2006-11-24 | $20.81 | $20.81 | 23,300 | — | — |
| 2006-11-22 | $20.90 | $20.90 | 58,100 | — | — |
| 2006-11-21 | $21.10 | $21.10 | 32,400 | — | — |
| 2006-11-20 | $21.25 | $21.25 | 32,100 | — | — |
| 2006-11-17 | $21.47 | $21.47 | 33,400 | — | — |
| 2006-11-16 | $21.48 | $21.48 | 52,600 | — | — |
| 2006-11-15 | $21.54 | $21.54 | 87,900 | — | — |
| 2006-11-14 | $21.37 | $21.37 | 145,500 | — | — |
| 2006-11-13 | $21.48 | $21.48 | 49,900 | — | — |
| 2006-11-10 | $21.61 | $21.61 | 50,100 | — | — |
| 2006-11-09 | $21.44 | $21.44 | 46,700 | — | — |
| 2006-11-08 | $21.60 | $21.60 | 84,500 | — | — |
| 2006-11-07 | $21.71 | $21.71 | 111,100 | — | — |
| 2006-11-06 | $21.83 | $21.83 | 58,100 | — | — |
| 2006-11-03 | $21.80 | $21.80 | 69,100 | — | — |
| 2006-11-02 | $21.26 | $21.26 | 124,700 | — | — |
| 2006-11-01 | $21.28 | $21.28 | 144,700 | — | — |
| 2006-10-31 | $21.63 | $21.63 | 97,000 | — | — |
| 2006-10-30 | $21.52 | $21.52 | 72,600 | — | — |
| 2006-10-27 | $21.38 | $21.38 | 63,300 | — | — |
| 2006-10-26 | $21.40 | $21.40 | 42,300 | — | — |
| 2006-10-25 | $21.59 | $21.59 | 30,300 | — | — |
| 2006-10-24 | $21.10 | $21.10 | 26,700 | — | — |
| 2006-10-23 | $21.14 | $21.14 | 31,500 | — | — |
| 2006-10-20 | $21.11 | $21.11 | 74,800 | — | — |
| 2006-10-19 | $21.06 | $21.06 | 83,400 | — | — |
| 2006-10-18 | $21.13 | $21.13 | 193,800 | — | — |
| 2006-10-17 | $22.15 | $22.15 | 360,400 | — | — |
| 2006-10-16 | $21.61 | $21.61 | 126,700 | — | — |
| 2006-10-13 | $21.28 | $21.28 | 106,200 | — | — |
| 2006-10-12 | $20.95 | $20.95 | 77,700 | — | — |
| 2006-10-11 | $19.99 | $19.99 | 47,000 | — | — |
| 2006-10-10 | $20.20 | $20.20 | 71,600 | — | — |
| 2006-10-09 | $20.20 | $20.20 | 40,500 | — | — |
| 2006-10-06 | $20.02 | $20.02 | 60,300 | — | — |
| 2006-10-05 | $20.00 | $20.00 | 60,700 | — | — |
| 2006-10-04 | $19.92 | $19.92 | 82,200 | — | — |
| 2006-10-03 | $18.95 | $18.95 | 51,900 | — | — |
| 2006-10-02 | $18.56 | $18.56 | 16,400 | — | — |
| 2006-09-29 | $19.00 | $19.00 | 34,800 | — | — |
| 2006-09-28 | $19.17 | $19.17 | 31,600 | — | — |
| 2006-09-27 | $18.81 | $18.81 | 52,700 | — | — |
| 2006-09-26 | $19.09 | $19.09 | 23,100 | — | — |
| 2006-09-25 | $19.15 | $19.15 | 104,600 | — | — |
| 2006-09-22 | $19.10 | $19.10 | 61,900 | — | — |
| 2006-09-21 | $19.13 | $19.13 | 38,500 | — | — |
| 2006-09-20 | $19.39 | $19.39 | 68,200 | — | — |
| 2006-09-19 | $19.47 | $19.47 | 44,200 | — | — |
| 2006-09-18 | $19.57 | $19.57 | 28,900 | — | — |
| 2006-09-15 | $19.57 | $19.57 | 129,800 | — | — |
| 2006-09-14 | $19.48 | $19.48 | 18,500 | — | — |
| 2006-09-13 | $19.45 | $19.45 | 19,400 | — | — |
| 2006-09-12 | $19.58 | $19.58 | 23,200 | — | — |
| 2006-09-11 | $18.98 | $18.98 | 51,300 | — | — |
| 2006-09-08 | $18.78 | $18.78 | 56,600 | — | — |
| 2006-09-07 | $18.58 | $18.58 | 29,000 | — | — |
| 2006-09-06 | $18.32 | $18.32 | 46,900 | — | — |
| 2006-09-05 | $17.92 | $17.92 | 121,200 | — | — |
| 2006-09-01 | $17.97 | $17.97 | 32,200 | — | — |
| 2006-08-31 | $17.99 | $17.99 | 171,900 | — | — |
| 2006-08-30 | $17.97 | $17.97 | 37,300 | — | — |
| 2006-08-29 | $18.04 | $18.04 | 55,300 | — | — |
| 2006-08-28 | $18.22 | $18.22 | 156,900 | — | — |
| 2006-08-25 | $18.07 | $18.07 | 26,900 | — | — |
| 2006-08-24 | $18.00 | $18.00 | 19,300 | — | — |
| 2006-08-23 | $17.78 | $17.78 | 15,100 | — | — |
| 2006-08-22 | $18.10 | $18.10 | 17,200 | — | — |
| 2006-08-21 | $18.29 | $18.29 | 33,000 | — | — |
| 2006-08-18 | $18.63 | $18.63 | 72,100 | — | — |
| 2006-08-17 | $18.53 | $18.53 | 28,900 | — | — |
| 2006-08-16 | $18.43 | $18.43 | 12,200 | — | — |
| 2006-08-15 | $18.44 | $18.44 | 68,200 | — | — |
| 2006-08-14 | $18.15 | $18.15 | 73,200 | — | — |
| 2006-08-11 | $17.96 | $17.96 | 10,300 | — | — |
| 2006-08-10 | $17.97 | $17.97 | 35,800 | — | — |
| 2006-08-09 | $17.58 | $17.58 | 13,300 | — | — |
| 2006-08-08 | $17.78 | $17.78 | 18,100 | — | — |
| 2006-08-07 | $18.01 | $18.01 | 22,000 | — | — |
| 2006-08-04 | $18.05 | $18.05 | 33,900 | — | — |
| 2006-08-03 | $17.87 | $17.87 | 38,100 | — | — |
| 2006-08-02 | $17.74 | $17.74 | 9,400 | — | — |
| 2006-08-01 | $17.57 | $17.57 | 12,400 | — | — |
| 2006-07-31 | $17.69 | $17.69 | 15,200 | — | — |
| 2006-07-28 | $17.72 | $17.72 | 24,500 | — | — |
| 2006-07-27 | $17.10 | $17.10 | 13,400 | — | — |
| 2006-07-26 | $17.20 | $17.20 | 18,000 | — | — |
| 2006-07-25 | $17.81 | $17.81 | 15,200 | — | — |
| 2006-07-24 | $17.73 | $17.73 | 19,600 | — | — |
| 2006-07-21 | $16.95 | $16.95 | 20,900 | — | — |
| 2006-07-20 | $17.05 | $17.05 | 21,800 | — | — |
| 2006-07-19 | $17.94 | $17.94 | 22,000 | — | — |
| 2006-07-18 | $16.94 | $16.94 | 14,400 | — | — |
| 2006-07-17 | $16.64 | $16.64 | 12,100 | — | — |
| 2006-07-14 | $16.73 | $16.73 | 17,300 | — | — |
| 2006-07-13 | $16.73 | $16.73 | 19,900 | — | — |
| 2006-07-12 | $17.11 | $17.11 | 13,500 | — | — |
| 2006-07-11 | $18.13 | $18.13 | 23,300 | — | — |
| 2006-07-10 | $17.15 | $17.15 | 14,300 | — | — |
| 2006-07-07 | $17.40 | $17.40 | 17,700 | — | — |
| 2006-07-06 | $18.18 | $18.18 | 4,900 | — | — |
| 2006-07-05 | $18.21 | $18.21 | 17,600 | — | — |
| 2006-07-03 | $18.14 | $18.14 | 13,100 | — | — |
| 2006-06-30 | $17.71 | $17.71 | 90,900 | — | — |
| 2006-06-29 | $17.57 | $17.57 | 28,100 | — | — |
| 2006-06-28 | $16.99 | $16.99 | 22,500 | — | — |
| 2006-06-27 | $16.69 | $16.69 | 42,000 | — | — |
| 2006-06-26 | $16.90 | $16.90 | 17,100 | — | — |
| 2006-06-23 | $16.38 | $16.38 | 30,000 | — | — |
| 2006-06-22 | $16.50 | $16.50 | 28,000 | — | — |
| 2006-06-21 | $16.64 | $16.64 | 15,400 | — | — |
| 2006-06-20 | $16.51 | $16.51 | 16,800 | — | — |
| 2006-06-19 | $16.55 | $16.55 | 28,800 | — | — |
| 2006-06-16 | $16.55 | $16.55 | 180,500 | — | — |
| 2006-06-15 | $17.34 | $17.34 | 17,100 | — | — |
| 2006-06-14 | $16.75 | $16.75 | 18,400 | — | — |
| 2006-06-13 | $17.12 | $17.12 | 17,500 | — | — |
| 2006-06-12 | $16.70 | $16.70 | 26,400 | — | — |
| 2006-06-09 | $17.06 | $17.06 | 16,600 | — | — |
| 2006-06-08 | $17.37 | $17.37 | 29,900 | — | — |
| 2006-06-07 | $16.58 | $16.58 | 21,000 | — | — |
| 2006-06-06 | $16.88 | $16.88 | 22,400 | — | — |
| 2006-06-05 | $17.22 | $17.22 | 33,000 | — | — |
| 2006-06-02 | $18.25 | $18.25 | 12,200 | — | — |
| 2006-06-01 | $18.30 | $18.30 | 27,800 | — | — |
| 2006-05-31 | $17.79 | $17.79 | 18,100 | — | — |
| 2006-05-30 | $17.62 | $17.62 | 33,600 | — | — |
| 2006-05-26 | $18.44 | $18.44 | 7,800 | — | — |
| 2006-05-25 | $18.37 | $18.37 | 29,400 | — | — |
| 2006-05-24 | $18.01 | $18.01 | 15,400 | — | — |
| 2006-05-23 | $17.70 | $17.70 | 18,600 | — | — |
| 2006-05-22 | $18.52 | $18.52 | 37,900 | — | — |
| 2006-05-19 | $17.76 | $17.76 | 12,700 | — | — |
| 2006-05-18 | $17.65 | $17.65 | 14,600 | — | — |
| 2006-05-17 | $17.70 | $17.70 | 27,500 | — | — |
| 2006-05-16 | $18.19 | $18.19 | 14,600 | — | — |
| 2006-05-15 | $17.61 | $17.61 | 24,100 | — | — |
| 2006-05-12 | $18.02 | $18.02 | 31,300 | — | — |
| 2006-05-11 | $18.45 | $18.45 | 21,700 | — | — |
| 2006-05-10 | $19.00 | $19.00 | 16,600 | — | — |
| 2006-05-09 | $18.96 | $18.96 | 88,200 | — | — |
| 2006-05-08 | $19.31 | $19.31 | 118,200 | — | — |
| 2006-05-05 | $19.30 | $19.30 | 398,000 | — | — |
| 2006-05-04 | $17.02 | $17.02 | 41,700 | — | — |
| 2006-05-03 | $17.14 | $17.14 | 17,900 | — | — |
| 2006-05-02 | $17.16 | $17.16 | 39,400 | — | — |
| 2006-05-01 | $16.87 | $16.87 | 41,700 | — | — |
| 2006-04-28 | $17.32 | $17.32 | 28,300 | — | — |
| 2006-04-27 | $17.40 | $17.40 | 13,800 | — | — |
| 2006-04-26 | $17.53 | $17.53 | 25,100 | — | — |
| 2006-04-25 | $17.54 | $17.54 | 30,200 | — | — |
| 2006-04-24 | $17.75 | $17.75 | 36,500 | — | — |
| 2006-04-21 | $17.94 | $17.94 | 39,400 | — | — |
| 2006-04-20 | $17.85 | $17.85 | 13,100 | — | — |
| 2006-04-19 | $17.99 | $17.99 | 58,000 | — | — |
| 2006-04-18 | $17.62 | $17.62 | 36,600 | — | — |
| 2006-04-17 | $17.09 | $17.09 | 15,300 | — | — |
| 2006-04-13 | $16.83 | $16.83 | 24,300 | — | — |
| 2006-04-12 | $17.26 | $17.26 | 21,800 | — | — |
| 2006-04-11 | $16.95 | $16.95 | 19,800 | — | — |
| 2006-04-10 | $17.30 | $17.30 | 23,300 | — | — |
| 2006-04-07 | $17.59 | $17.59 | 36,300 | — | — |
| 2006-04-06 | $17.50 | $17.50 | 49,100 | — | — |
| 2006-04-05 | $17.55 | $17.55 | 9,800 | — | — |
| 2006-04-04 | $17.59 | $17.59 | 10,300 | — | — |
| 2006-04-03 | $17.56 | $17.56 | 27,500 | — | — |
| 2006-03-31 | $17.70 | $17.70 | 31,700 | — | — |
| 2006-03-30 | $17.64 | $17.64 | 31,300 | — | — |
| 2006-03-29 | $17.68 | $17.68 | 14,500 | — | — |
| 2006-03-28 | $17.24 | $17.24 | 25,400 | — | — |
| 2006-03-27 | $17.11 | $17.11 | 106,100 | — | — |
| 2006-03-24 | $17.23 | $17.23 | 85,000 | — | — |
| 2006-03-23 | $17.82 | $17.82 | 14,900 | — | — |
| 2006-03-22 | $17.69 | $17.69 | 17,400 | — | — |
| 2006-03-21 | $17.65 | $17.65 | 43,700 | — | — |
| 2006-03-20 | $17.86 | $17.86 | 22,600 | — | — |
| 2006-03-17 | $17.84 | $17.84 | 139,800 | — | — |
| 2006-03-16 | $17.65 | $17.65 | 26,300 | — | — |
| 2006-03-15 | $17.68 | $17.68 | 3,700 | — | — |
| 2006-03-14 | $17.69 | $17.69 | 28,000 | — | — |
| 2006-03-13 | $17.72 | $17.72 | 31,300 | — | — |
| 2006-03-10 | $17.89 | $17.89 | 27,200 | — | — |
| 2006-03-09 | $17.60 | $17.60 | 55,700 | — | — |
| 2006-03-08 | $17.91 | $17.91 | 37,600 | — | — |
| 2006-03-07 | $17.45 | $17.45 | 25,000 | — | — |
| 2006-03-06 | $17.49 | $17.49 | 50,500 | — | — |
| 2006-03-03 | $17.87 | $17.87 | 34,600 | — | — |
| 2006-03-02 | $18.01 | $18.01 | 32,800 | — | — |
| 2006-03-01 | $18.05 | $18.05 | 15,500 | — | — |
| 2006-02-28 | $17.96 | $17.96 | 31,700 | — | — |
| 2006-02-27 | $18.05 | $18.05 | 35,900 | — | — |
| 2006-02-24 | $18.10 | $18.10 | 19,800 | — | — |
| 2006-02-23 | $18.04 | $18.04 | 28,600 | — | — |
| 2006-02-22 | $18.13 | $18.13 | 60,100 | — | — |
| 2006-02-21 | $17.74 | $17.74 | 11,500 | — | — |
| 2006-02-17 | $18.05 | $18.05 | 29,300 | — | — |
| 2006-02-16 | $18.10 | $18.10 | 12,200 | — | — |
| 2006-02-15 | $18.12 | $18.12 | 34,600 | — | — |
| 2006-02-14 | $18.15 | $18.15 | 79,700 | — | — |
| 2006-02-13 | $17.47 | $17.47 | 13,800 | — | — |
| 2006-02-10 | $17.78 | $17.78 | 13,200 | — | — |
| 2006-02-09 | $18.03 | $18.03 | 18,400 | — | — |
| 2006-02-08 | $17.96 | $17.96 | 31,100 | — | — |
| 2006-02-07 | $17.84 | $17.84 | 32,200 | — | — |
| 2006-02-06 | $17.90 | $17.90 | 7,700 | — | — |
| 2006-02-03 | $17.90 | $17.90 | 42,100 | — | — |
| 2006-02-02 | $17.78 | $17.78 | 23,700 | — | — |
| 2006-02-01 | $18.03 | $18.03 | 35,900 | — | — |
| 2006-01-31 | $17.95 | $17.95 | 56,400 | — | — |
| 2006-01-30 | $17.67 | $17.67 | 13,600 | — | — |
| 2006-01-27 | $17.94 | $17.94 | 17,800 | — | — |
| 2006-01-26 | $17.98 | $17.98 | 29,400 | — | — |
| 2006-01-25 | $17.91 | $17.91 | 30,400 | — | — |
| 2006-01-24 | $18.02 | $18.02 | 47,000 | — | — |
| 2006-01-23 | $18.10 | $18.10 | 27,700 | — | — |
| 2006-01-20 | $17.80 | $17.80 | 34,700 | — | — |
| 2006-01-19 | $18.00 | $18.00 | 19,500 | — | — |
| 2006-01-18 | $17.75 | $17.75 | 12,400 | — | — |
| 2006-01-17 | $17.95 | $17.95 | 16,700 | — | — |
| 2006-01-13 | $18.14 | $18.14 | 9,700 | — | — |
| 2006-01-12 | $18.05 | $18.05 | 16,400 | — | — |
| 2006-01-11 | $18.31 | $18.31 | 31,100 | — | — |
| 2006-01-10 | $18.49 | $18.49 | 17,700 | — | — |
| 2006-01-09 | $18.01 | $18.01 | 36,700 | — | — |
| 2006-01-06 | $17.99 | $17.99 | 32,400 | — | — |
| 2006-01-05 | $18.00 | $18.00 | 55,400 | — | — |
| 2006-01-04 | $17.97 | $17.97 | 30,100 | — | — |
| 2006-01-03 | $17.64 | $17.64 | 23,800 | — | — |