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
- 2003-12-18 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 | $22.21 | $22.21 | 113,900 | — | — |
| 2006-12-28 | $22.42 | $22.42 | 138,200 | — | — |
| 2006-12-27 | $22.76 | $22.76 | 471,300 | — | — |
| 2006-12-26 | $22.00 | $22.00 | 120,500 | — | — |
| 2006-12-22 | $21.65 | $21.65 | 224,500 | — | — |
| 2006-12-21 | $21.49 | $21.49 | 332,300 | — | — |
| 2006-12-20 | $21.64 | $21.64 | 145,300 | — | — |
| 2006-12-19 | $21.45 | $21.45 | 116,800 | — | — |
| 2006-12-18 | $21.25 | $21.25 | 144,600 | — | — |
| 2006-12-15 | $21.60 | $21.60 | 217,500 | — | — |
| 2006-12-14 | $21.32 | $21.32 | 286,000 | — | — |
| 2006-12-13 | $21.18 | $21.18 | 326,800 | — | — |
| 2006-12-12 | $21.79 | $21.79 | 260,100 | — | — |
| 2006-12-11 | $22.21 | $22.21 | 470,400 | — | — |
| 2006-12-08 | $22.28 | $22.28 | 369,300 | — | — |
| 2006-12-07 | $21.99 | $21.99 | 467,400 | — | — |
| 2006-12-06 | $21.35 | $21.35 | 226,100 | — | — |
| 2006-12-05 | $21.29 | $21.29 | 402,100 | — | — |
| 2006-12-04 | $21.18 | $21.18 | 418,800 | — | — |
| 2006-12-01 | $20.35 | $20.35 | 210,500 | — | — |
| 2006-11-30 | $20.55 | $20.55 | 183,200 | — | — |
| 2006-11-29 | $20.60 | $20.60 | 208,200 | — | — |
| 2006-11-28 | $20.50 | $20.50 | 282,400 | — | — |
| 2006-11-27 | $20.29 | $20.29 | 376,100 | — | — |
| 2006-11-24 | $20.36 | $20.36 | 219,100 | — | — |
| 2006-11-22 | $19.80 | $19.80 | 464,500 | — | — |
| 2006-11-21 | $18.88 | $18.88 | 79,100 | — | — |
| 2006-11-20 | $18.85 | $18.85 | 266,800 | — | — |
| 2006-11-17 | $18.86 | $18.86 | 151,600 | — | — |
| 2006-11-16 | $19.00 | $19.00 | 123,800 | — | — |
| 2006-11-15 | $18.99 | $18.99 | 217,300 | — | — |
| 2006-11-14 | $18.93 | $18.93 | 376,500 | — | — |
| 2006-11-13 | $18.78 | $18.78 | 181,400 | — | — |
| 2006-11-10 | $18.72 | $18.72 | 574,700 | — | — |
| 2006-11-09 | $19.94 | $19.94 | 94,600 | — | — |
| 2006-11-08 | $20.13 | $20.13 | 70,300 | — | — |
| 2006-11-07 | $19.79 | $19.79 | 76,000 | — | — |
| 2006-11-06 | $19.74 | $19.74 | 76,300 | — | — |
| 2006-11-03 | $19.58 | $19.58 | 158,000 | — | — |
| 2006-11-02 | $19.75 | $19.75 | 89,300 | — | — |
| 2006-11-01 | $19.43 | $19.43 | 109,200 | — | — |
| 2006-10-31 | $19.98 | $19.98 | 82,800 | — | — |
| 2006-10-30 | $20.20 | $20.20 | 140,300 | — | — |
| 2006-10-27 | $19.80 | $19.80 | 123,300 | — | — |
| 2006-10-26 | $19.93 | $19.93 | 193,800 | — | — |
| 2006-10-25 | $19.19 | $19.19 | 74,700 | — | — |
| 2006-10-24 | $18.77 | $18.77 | 93,000 | — | — |
| 2006-10-23 | $18.98 | $18.98 | 104,800 | — | — |
| 2006-10-20 | $18.91 | $18.91 | 587,400 | — | — |
| 2006-10-19 | $18.81 | $18.81 | 141,900 | — | — |
| 2006-10-18 | $18.48 | $18.48 | 295,000 | — | — |
| 2006-10-17 | $18.40 | $18.40 | 152,600 | — | — |
| 2006-10-16 | $18.44 | $18.44 | 198,400 | — | — |
| 2006-10-13 | $18.15 | $18.15 | 135,400 | — | — |
| 2006-10-12 | $18.16 | $18.16 | 151,000 | — | — |
| 2006-10-11 | $18.04 | $18.04 | 137,600 | — | — |
| 2006-10-10 | $18.05 | $18.05 | 122,700 | — | — |
| 2006-10-09 | $18.04 | $18.04 | 69,900 | — | — |
| 2006-10-06 | $18.23 | $18.23 | 96,400 | — | — |
| 2006-10-05 | $18.21 | $18.21 | 257,700 | — | — |
| 2006-10-04 | $18.20 | $18.20 | 186,000 | — | — |
| 2006-10-03 | $18.00 | $18.00 | 169,100 | — | — |
| 2006-10-02 | $17.79 | $17.79 | 139,400 | — | — |
| 2006-09-29 | $17.89 | $17.89 | 200,300 | — | — |
| 2006-09-28 | $18.13 | $18.13 | 288,900 | — | — |
| 2006-09-27 | $18.14 | $18.14 | 90,100 | — | — |
| 2006-09-26 | $17.98 | $17.98 | 107,500 | — | — |
| 2006-09-25 | $18.00 | $18.00 | 133,900 | — | — |
| 2006-09-22 | $17.93 | $17.93 | 147,900 | — | — |
| 2006-09-21 | $18.01 | $18.01 | 227,500 | — | — |
| 2006-09-20 | $17.99 | $17.99 | 141,600 | — | — |
| 2006-09-19 | $17.98 | $17.98 | 155,000 | — | — |
| 2006-09-18 | $17.97 | $17.97 | 159,800 | — | — |
| 2006-09-15 | $17.95 | $17.95 | 435,000 | — | — |
| 2006-09-14 | $17.97 | $17.97 | 202,300 | — | — |
| 2006-09-13 | $18.00 | $18.00 | 215,200 | — | — |
| 2006-09-12 | $17.93 | $17.93 | 188,100 | — | — |
| 2006-09-11 | $17.18 | $17.18 | 123,700 | — | — |
| 2006-09-08 | $17.25 | $17.25 | 139,600 | — | — |
| 2006-09-07 | $17.40 | $17.40 | 194,200 | — | — |
| 2006-09-06 | $17.85 | $17.85 | 235,500 | — | — |
| 2006-09-05 | $18.09 | $18.09 | 120,900 | — | — |
| 2006-09-01 | $18.22 | $18.22 | 179,600 | — | — |
| 2006-08-31 | $18.45 | $18.45 | 278,900 | — | — |
| 2006-08-30 | $18.59 | $18.59 | 105,200 | — | — |
| 2006-08-29 | $18.60 | $18.60 | 98,700 | — | — |
| 2006-08-28 | $18.57 | $18.57 | 267,500 | — | — |
| 2006-08-25 | $18.37 | $18.37 | 113,000 | — | — |
| 2006-08-24 | $18.44 | $18.44 | 288,700 | — | — |
| 2006-08-23 | $18.60 | $18.60 | 234,400 | — | — |
| 2006-08-22 | $18.64 | $18.64 | 221,100 | — | — |
| 2006-08-21 | $18.48 | $18.48 | 162,400 | — | — |
| 2006-08-18 | $18.67 | $18.67 | 285,000 | — | — |
| 2006-08-17 | $18.51 | $18.51 | 295,500 | — | — |
| 2006-08-16 | $17.86 | $17.86 | 725,100 | — | — |
| 2006-08-15 | $17.55 | $17.55 | 815,000 | — | — |
| 2006-08-14 | $17.58 | $17.58 | 263,700 | — | — |
| 2006-08-11 | $17.70 | $17.70 | 945,500 | — | — |
| 2006-08-10 | $18.00 | $18.00 | 656,500 | — | — |
| 2006-08-09 | $19.28 | $19.28 | 1,057,300 | — | — |
| 2006-08-08 | $19.43 | $19.43 | 265,600 | — | — |
| 2006-08-07 | $19.58 | $19.58 | 268,400 | — | — |
| 2006-08-04 | $19.73 | $19.73 | 268,000 | — | — |
| 2006-08-03 | $20.08 | $20.08 | 210,000 | — | — |
| 2006-08-02 | $20.04 | $20.04 | 324,300 | — | — |
| 2006-08-01 | $20.02 | $20.02 | 402,200 | — | — |
| 2006-07-31 | $20.13 | $20.13 | 367,400 | — | — |
| 2006-07-28 | $20.33 | $20.33 | 321,400 | — | — |
| 2006-07-27 | $20.38 | $20.38 | 174,000 | — | — |
| 2006-07-26 | $20.40 | $20.40 | 130,500 | — | — |
| 2006-07-25 | $20.75 | $20.75 | 434,900 | — | — |
| 2006-07-24 | $21.10 | $21.10 | 163,400 | — | — |
| 2006-07-21 | $20.29 | $20.29 | 252,000 | — | — |
| 2006-07-20 | $20.83 | $20.83 | 198,900 | — | — |
| 2006-07-19 | $20.90 | $20.90 | 232,500 | — | — |
| 2006-07-18 | $20.80 | $20.80 | 90,800 | — | — |
| 2006-07-17 | $20.65 | $20.65 | 103,500 | — | — |
| 2006-07-14 | $20.71 | $20.71 | 125,000 | — | — |
| 2006-07-13 | $20.83 | $20.83 | 252,700 | — | — |
| 2006-07-12 | $20.94 | $20.94 | 294,100 | — | — |
| 2006-07-11 | $21.17 | $21.17 | 336,600 | — | — |
| 2006-07-10 | $21.43 | $21.43 | 359,800 | — | — |
| 2006-07-07 | $21.69 | $21.69 | 158,600 | — | — |
| 2006-07-06 | $22.23 | $22.23 | 145,400 | — | — |
| 2006-07-05 | $22.30 | $22.30 | 177,400 | — | — |
| 2006-07-03 | $22.34 | $22.34 | 178,400 | — | — |
| 2006-06-30 | $22.02 | $22.02 | 313,000 | — | — |
| 2006-06-29 | $22.38 | $22.38 | 359,600 | — | — |
| 2006-06-28 | $22.21 | $22.21 | 431,900 | — | — |
| 2006-06-27 | $22.56 | $22.56 | 240,700 | — | — |
| 2006-06-26 | $23.13 | $23.13 | 245,300 | — | — |
| 2006-06-23 | $23.57 | $23.57 | 306,600 | — | — |
| 2006-06-22 | $24.07 | $24.07 | 634,800 | — | — |
| 2006-06-21 | $22.55 | $22.55 | 121,600 | — | — |
| 2006-06-20 | $22.59 | $22.59 | 87,600 | — | — |
| 2006-06-19 | $22.67 | $22.67 | 135,700 | — | — |
| 2006-06-16 | $22.76 | $22.76 | 604,400 | — | — |
| 2006-06-15 | $23.25 | $23.25 | 184,400 | — | — |
| 2006-06-14 | $23.11 | $23.11 | 274,100 | — | — |
| 2006-06-13 | $23.58 | $23.58 | 294,300 | — | — |
| 2006-06-12 | $23.89 | $23.89 | 184,400 | — | — |
| 2006-06-09 | $24.57 | $24.57 | 229,500 | — | — |
| 2006-06-08 | $24.93 | $24.93 | 242,400 | — | — |
| 2006-06-07 | $24.80 | $24.80 | 454,700 | — | — |
| 2006-06-06 | $24.16 | $24.16 | 132,200 | — | — |
| 2006-06-05 | $24.10 | $24.10 | 174,100 | — | — |
| 2006-06-02 | $24.43 | $24.43 | 245,800 | — | — |
| 2006-06-01 | $24.78 | $24.78 | 221,900 | — | — |
| 2006-05-31 | $24.75 | $24.75 | 255,000 | — | — |
| 2006-05-30 | $24.94 | $24.94 | 256,300 | — | — |
| 2006-05-26 | $25.20 | $25.20 | 104,700 | — | — |
| 2006-05-25 | $25.32 | $25.32 | 121,500 | — | — |
| 2006-05-24 | $25.00 | $25.00 | 244,600 | — | — |
| 2006-05-23 | $24.23 | $24.23 | 219,300 | — | — |
| 2006-05-22 | $24.67 | $24.67 | 429,100 | — | — |
| 2006-05-19 | $24.50 | $24.50 | 233,500 | — | — |
| 2006-05-18 | $24.81 | $24.81 | 497,600 | — | — |
| 2006-05-17 | $24.90 | $24.90 | 514,700 | — | — |
| 2006-05-16 | $25.90 | $25.90 | 365,700 | — | — |
| 2006-05-15 | $25.56 | $25.56 | 422,900 | — | — |
| 2006-05-12 | $25.34 | $25.34 | 359,700 | — | — |
| 2006-05-11 | $25.10 | $25.10 | 240,600 | — | — |
| 2006-05-10 | $25.82 | $25.82 | 507,100 | — | — |
| 2006-05-09 | $25.63 | $25.63 | 211,300 | — | — |
| 2006-05-08 | $25.26 | $25.26 | 262,900 | — | — |
| 2006-05-05 | $24.65 | $24.65 | 165,800 | — | — |
| 2006-05-04 | $24.23 | $24.23 | 293,200 | — | — |
| 2006-05-03 | $24.02 | $24.02 | 153,500 | — | — |
| 2006-05-02 | $24.21 | $24.21 | 305,100 | — | — |
| 2006-05-01 | $23.84 | $23.84 | 516,200 | — | — |
| 2006-04-28 | $24.65 | $24.65 | 284,000 | — | — |
| 2006-04-27 | $24.00 | $24.00 | 297,800 | — | — |
| 2006-04-26 | $23.53 | $23.53 | 219,900 | — | — |
| 2006-04-25 | $23.51 | $23.51 | 414,900 | — | — |
| 2006-04-24 | $23.04 | $23.04 | 407,500 | — | — |
| 2006-04-21 | $23.00 | $23.00 | 519,200 | — | — |
| 2006-04-20 | $23.43 | $23.43 | 397,000 | — | — |
| 2006-04-19 | $23.12 | $23.12 | 549,300 | — | — |
| 2006-04-18 | $23.09 | $23.09 | 468,100 | — | — |
| 2006-04-17 | $22.83 | $22.83 | 1,335,700 | — | — |
| 2006-04-13 | $23.88 | $23.88 | 6,873,100 | — | — |
| 2006-04-12 | $29.35 | $29.35 | 132,000 | — | — |
| 2006-04-11 | $29.40 | $29.40 | 176,600 | — | — |
| 2006-04-10 | $29.50 | $29.50 | 114,000 | — | — |
| 2006-04-07 | $29.54 | $29.54 | 179,700 | — | — |
| 2006-04-06 | $29.35 | $29.35 | 207,900 | — | — |
| 2006-04-05 | $29.58 | $29.58 | 109,200 | — | — |
| 2006-04-04 | $29.99 | $29.99 | 237,500 | — | — |
| 2006-04-03 | $29.85 | $29.85 | 307,900 | — | — |
| 2006-03-31 | $30.10 | $30.10 | 297,000 | — | — |
| 2006-03-30 | $29.72 | $29.72 | 189,000 | — | — |
| 2006-03-29 | $30.11 | $30.11 | 280,400 | — | — |
| 2006-03-28 | $29.99 | $29.99 | 88,700 | — | — |
| 2006-03-27 | $30.10 | $30.10 | 392,200 | — | — |
| 2006-03-24 | $30.22 | $30.22 | 198,500 | — | — |
| 2006-03-23 | $30.65 | $30.65 | 369,000 | — | — |
| 2006-03-22 | $30.37 | $30.37 | 236,800 | — | — |
| 2006-03-21 | $30.52 | $30.52 | 150,600 | — | — |
| 2006-03-20 | $30.91 | $30.91 | 185,300 | — | — |
| 2006-03-17 | $31.00 | $31.00 | 313,900 | — | — |
| 2006-03-16 | $31.32 | $31.32 | 128,000 | — | — |
| 2006-03-15 | $31.77 | $31.77 | 137,000 | — | — |
| 2006-03-14 | $31.50 | $31.50 | 214,200 | — | — |
| 2006-03-13 | $31.68 | $31.68 | 199,400 | — | — |
| 2006-03-10 | $31.60 | $31.60 | 203,000 | — | — |
| 2006-03-09 | $31.68 | $31.68 | 137,800 | — | — |
| 2006-03-08 | $32.29 | $32.29 | 222,100 | — | — |
| 2006-03-07 | $32.44 | $32.44 | 196,900 | — | — |
| 2006-03-06 | $32.35 | $32.35 | 444,500 | — | — |
| 2006-03-03 | $32.38 | $32.38 | 374,300 | — | — |
| 2006-03-02 | $32.20 | $32.20 | 393,900 | — | — |
| 2006-03-01 | $31.07 | $31.07 | 141,000 | — | — |
| 2006-02-28 | $30.81 | $30.81 | 339,500 | — | — |
| 2006-02-27 | $31.18 | $31.18 | 161,200 | — | — |
| 2006-02-24 | $31.40 | $31.40 | 173,300 | — | — |
| 2006-02-23 | $31.12 | $31.12 | 220,900 | — | — |
| 2006-02-22 | $31.30 | $31.30 | 290,800 | — | — |
| 2006-02-21 | $31.01 | $31.01 | 199,400 | — | — |
| 2006-02-17 | $31.18 | $31.18 | 122,500 | — | — |
| 2006-02-16 | $31.10 | $31.10 | 303,600 | — | — |
| 2006-02-15 | $31.40 | $31.40 | 222,000 | — | — |
| 2006-02-14 | $31.60 | $31.60 | 309,600 | — | — |
| 2006-02-13 | $31.85 | $31.85 | 434,500 | — | — |
| 2006-02-10 | $32.19 | $32.19 | 498,900 | — | — |
| 2006-02-09 | $33.00 | $33.00 | 2,655,300 | — | — |
| 2006-02-08 | $36.75 | $36.75 | 217,000 | — | — |
| 2006-02-07 | $36.05 | $36.05 | 203,100 | — | — |
| 2006-02-06 | $36.85 | $36.85 | 205,900 | — | — |
| 2006-02-03 | $37.55 | $37.55 | 211,600 | — | — |
| 2006-02-02 | $37.05 | $37.05 | 193,700 | — | — |
| 2006-02-01 | $37.24 | $37.24 | 268,300 | — | — |
| 2006-01-31 | $36.55 | $36.55 | 333,100 | — | — |
| 2006-01-30 | $36.62 | $36.62 | 308,700 | — | — |
| 2006-01-27 | $36.13 | $36.13 | 264,200 | — | — |
| 2006-01-26 | $35.82 | $35.82 | 395,000 | — | — |
| 2006-01-25 | $35.77 | $35.77 | 2,012,700 | — | — |
| 2006-01-24 | $35.08 | $35.08 | 895,100 | — | — |
| 2006-01-23 | $33.85 | $33.85 | 234,800 | — | — |
| 2006-01-20 | $33.45 | $33.45 | 390,100 | — | — |
| 2006-01-19 | $33.18 | $33.18 | 116,800 | — | — |
| 2006-01-18 | $32.05 | $32.05 | 99,300 | — | — |
| 2006-01-17 | $31.91 | $31.91 | 200,000 | — | — |
| 2006-01-13 | $32.44 | $32.44 | 106,500 | — | — |
| 2006-01-12 | $32.28 | $32.28 | 148,700 | — | — |
| 2006-01-11 | $32.27 | $32.27 | 163,000 | — | — |
| 2006-01-10 | $32.00 | $32.00 | 200,100 | — | — |
| 2006-01-09 | $31.50 | $31.50 | 95,000 | — | — |
| 2006-01-06 | $31.21 | $31.21 | 105,900 | — | — |
| 2006-01-05 | $31.50 | $31.50 | 172,500 | — | — |
| 2006-01-04 | $31.44 | $31.44 | 163,300 | — | — |
| 2006-01-03 | $31.48 | $31.48 | 539,700 | — | — |