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
- 1980-03-17 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 | $20.85 | $28.99 | 389,550 | — | — |
| 2006-12-28 | $21.27 | $29.58 | 255,450 | — | — |
| 2006-12-27 | $21.37 | $29.72 | 275,400 | — | — |
| 2006-12-26 | $21.20 | $29.48 | 507,000 | — | — |
| 2006-12-22 | $20.54 | $28.57 | 399,750 | — | — |
| 2006-12-21 | $20.58 | $28.62 | 299,400 | — | — |
| 2006-12-20 | $20.35 | $28.31 | 238,650 | — | — |
| 2006-12-19 | $20.28 | $28.21 | 266,850 | — | — |
| 2006-12-18 | $20.47 | $28.46 | 275,250 | — | — |
| 2006-12-15 | $20.71 | $28.80 | 591,300 | — | — |
| 2006-12-14 | $20.74 | $28.85 | 176,250 | — | — |
| 2006-12-13 | $20.71 | $28.80 | 259,050 | — | — |
| 2006-12-12 | $20.90 | $28.93 | 247,800 | — | — |
| 2006-12-11 | $20.59 | $28.50 | 321,750 | — | — |
| 2006-12-08 | $20.70 | $28.65 | 199,500 | — | — |
| 2006-12-07 | $20.69 | $28.63 | 211,200 | — | — |
| 2006-12-06 | $20.72 | $28.68 | 213,150 | — | — |
| 2006-12-05 | $20.70 | $28.65 | 362,400 | — | — |
| 2006-12-04 | $20.61 | $28.52 | 310,200 | — | — |
| 2006-12-01 | $20.55 | $28.44 | 462,750 | — | — |
| 2006-11-30 | $20.69 | $28.63 | 533,700 | — | — |
| 2006-11-29 | $20.55 | $28.44 | 381,300 | — | — |
| 2006-11-28 | $20.47 | $28.34 | 407,700 | — | — |
| 2006-11-27 | $20.17 | $27.91 | 404,250 | — | — |
| 2006-11-24 | $20.37 | $28.20 | 97,800 | — | — |
| 2006-11-22 | $20.47 | $28.34 | 235,650 | — | — |
| 2006-11-21 | $20.50 | $28.37 | 285,750 | — | — |
| 2006-11-20 | $20.57 | $28.47 | 289,950 | — | — |
| 2006-11-17 | $20.49 | $28.36 | 269,400 | — | — |
| 2006-11-16 | $20.63 | $28.56 | 332,850 | — | — |
| 2006-11-15 | $20.42 | $28.26 | 365,100 | — | — |
| 2006-11-14 | $20.27 | $28.05 | 513,000 | — | — |
| 2006-11-13 | $19.83 | $27.45 | 243,450 | — | — |
| 2006-11-10 | $19.89 | $27.54 | 526,350 | — | — |
| 2006-11-09 | $20.08 | $27.79 | 675,300 | — | — |
| 2006-11-08 | $20.33 | $28.13 | 695,100 | — | — |
| 2006-11-07 | $20.43 | $28.27 | 518,100 | — | — |
| 2006-11-06 | $20.51 | $28.39 | 358,200 | — | — |
| 2006-11-03 | $20.45 | $28.31 | 175,650 | — | — |
| 2006-11-02 | $20.64 | $28.57 | 270,000 | — | — |
| 2006-11-01 | $20.77 | $28.75 | 535,800 | — | — |
| 2006-10-31 | $21.01 | $29.08 | 352,200 | — | — |
| 2006-10-30 | $21.67 | $29.99 | 212,100 | — | — |
| 2006-10-27 | $21.65 | $29.96 | 225,900 | — | — |
| 2006-10-26 | $22.12 | $30.62 | 373,650 | — | — |
| 2006-10-25 | $22.10 | $30.59 | 229,950 | — | — |
| 2006-10-24 | $21.83 | $30.21 | 200,100 | — | — |
| 2006-10-23 | $21.89 | $30.30 | 144,600 | — | — |
| 2006-10-20 | $21.91 | $30.33 | 257,700 | — | — |
| 2006-10-19 | $22.02 | $30.48 | 270,600 | — | — |
| 2006-10-18 | $21.97 | $30.40 | 141,900 | — | — |
| 2006-10-17 | $21.89 | $30.29 | 239,250 | — | — |
| 2006-10-16 | $21.99 | $30.43 | 144,000 | — | — |
| 2006-10-13 | $22.05 | $30.52 | 148,350 | — | — |
| 2006-10-12 | $22.05 | $30.52 | 181,350 | — | — |
| 2006-10-11 | $21.79 | $30.16 | 229,350 | — | — |
| 2006-10-10 | $22.13 | $30.63 | 249,750 | — | — |
| 2006-10-09 | $22.31 | $30.88 | 296,550 | — | — |
| 2006-10-06 | $22.06 | $30.53 | 268,800 | — | — |
| 2006-10-05 | $22.29 | $30.85 | 256,350 | — | — |
| 2006-10-04 | $22.06 | $30.53 | 236,400 | — | — |
| 2006-10-03 | $21.64 | $29.95 | 308,850 | — | — |
| 2006-10-02 | $21.72 | $30.06 | 244,800 | — | — |
| 2006-09-29 | $21.93 | $30.35 | 355,050 | — | — |
| 2006-09-28 | $22.43 | $31.05 | 294,000 | — | — |
| 2006-09-27 | $22.19 | $30.72 | 273,600 | — | — |
| 2006-09-26 | $22.52 | $31.17 | 287,700 | — | — |
| 2006-09-25 | $22.41 | $31.01 | 361,800 | — | — |
| 2006-09-22 | $22.30 | $30.87 | 428,250 | — | — |
| 2006-09-21 | $21.90 | $30.31 | 283,350 | — | — |
| 2006-09-20 | $22.25 | $30.79 | 371,700 | — | — |
| 2006-09-19 | $21.99 | $30.43 | 261,450 | — | — |
| 2006-09-18 | $22.00 | $30.45 | 584,250 | — | — |
| 2006-09-15 | $21.51 | $29.78 | 406,350 | — | — |
| 2006-09-14 | $21.37 | $29.58 | 125,550 | — | — |
| 2006-09-13 | $21.50 | $29.76 | 125,700 | — | — |
| 2006-09-12 | $21.33 | $29.38 | 151,200 | — | — |
| 2006-09-11 | $20.79 | $28.65 | 172,050 | — | — |
| 2006-09-08 | $20.83 | $28.70 | 133,500 | — | — |
| 2006-09-07 | $20.75 | $28.58 | 239,850 | — | — |
| 2006-09-06 | $21.09 | $29.05 | 189,300 | — | — |
| 2006-09-05 | $21.50 | $29.62 | 271,950 | — | — |
| 2006-09-01 | $21.41 | $29.50 | 229,500 | — | — |
| 2006-08-31 | $21.45 | $29.55 | 210,000 | — | — |
| 2006-08-30 | $21.23 | $29.25 | 217,500 | — | — |
| 2006-08-29 | $21.41 | $29.49 | 361,200 | — | — |
| 2006-08-28 | $20.64 | $28.43 | 192,150 | — | — |
| 2006-08-25 | $20.71 | $28.54 | 127,650 | — | — |
| 2006-08-24 | $20.44 | $28.16 | 263,700 | — | — |
| 2006-08-23 | $20.41 | $28.12 | 199,950 | — | — |
| 2006-08-22 | $20.83 | $28.70 | 148,350 | — | — |
| 2006-08-21 | $20.52 | $28.27 | 120,900 | — | — |
| 2006-08-18 | $20.90 | $28.79 | 175,500 | — | — |
| 2006-08-17 | $20.97 | $28.88 | 337,350 | — | — |
| 2006-08-16 | $20.67 | $28.47 | 218,400 | — | — |
| 2006-08-15 | $20.48 | $28.21 | 218,250 | — | — |
| 2006-08-14 | $19.87 | $27.38 | 117,450 | — | — |
| 2006-08-11 | $19.87 | $27.38 | 143,250 | — | — |
| 2006-08-10 | $20.07 | $27.65 | 231,750 | — | — |
| 2006-08-09 | $19.83 | $27.31 | 251,550 | — | — |
| 2006-08-08 | $19.71 | $27.15 | 289,200 | — | — |
| 2006-08-07 | $19.83 | $27.32 | 240,150 | — | — |
| 2006-08-04 | $20.19 | $27.82 | 378,600 | — | — |
| 2006-08-03 | $20.31 | $27.98 | 241,950 | — | — |
| 2006-08-02 | $20.17 | $27.79 | 262,950 | — | — |
| 2006-08-01 | $19.59 | $26.98 | 501,150 | — | — |
| 2006-07-31 | $20.14 | $27.75 | 345,150 | — | — |
| 2006-07-28 | $20.53 | $28.29 | 240,150 | — | — |
| 2006-07-27 | $20.01 | $27.57 | 400,800 | — | — |
| 2006-07-26 | $20.25 | $27.90 | 359,250 | — | — |
| 2006-07-25 | $20.25 | $27.89 | 258,750 | — | — |
| 2006-07-24 | $19.72 | $27.17 | 525,750 | — | — |
| 2006-07-21 | $19.33 | $26.63 | 977,250 | — | — |
| 2006-07-20 | $19.82 | $27.30 | 653,700 | — | — |
| 2006-07-19 | $20.10 | $27.69 | 383,700 | — | — |
| 2006-07-18 | $19.33 | $26.63 | 418,050 | — | — |
| 2006-07-17 | $19.63 | $27.05 | 674,550 | — | — |
| 2006-07-14 | $19.32 | $26.62 | 499,200 | — | — |
| 2006-07-13 | $20.13 | $27.74 | 486,000 | — | — |
| 2006-07-12 | $19.95 | $27.49 | 472,650 | — | — |
| 2006-07-11 | $20.32 | $27.99 | 784,200 | — | — |
| 2006-07-10 | $19.02 | $26.20 | 300,450 | — | — |
| 2006-07-07 | $18.84 | $25.95 | 360,450 | — | — |
| 2006-07-06 | $18.95 | $26.10 | 220,500 | — | — |
| 2006-07-05 | $19.04 | $26.23 | 264,900 | — | — |
| 2006-07-03 | $19.16 | $26.40 | 123,150 | — | — |
| 2006-06-30 | $19.07 | $26.27 | 798,600 | — | — |
| 2006-06-29 | $19.03 | $26.22 | 371,700 | — | — |
| 2006-06-28 | $18.64 | $25.68 | 317,700 | — | — |
| 2006-06-27 | $18.77 | $25.85 | 291,750 | — | — |
| 2006-06-26 | $18.90 | $26.04 | 408,150 | — | — |
| 2006-06-23 | $18.87 | $25.99 | 203,100 | — | — |
| 2006-06-22 | $19.03 | $26.21 | 263,550 | — | — |
| 2006-06-21 | $19.23 | $26.49 | 337,950 | — | — |
| 2006-06-20 | $19.27 | $26.54 | 526,350 | — | — |
| 2006-06-19 | $19.39 | $26.72 | 364,800 | — | — |
| 2006-06-16 | $19.40 | $26.73 | 898,650 | — | — |
| 2006-06-15 | $19.45 | $26.79 | 421,350 | — | — |
| 2006-06-14 | $19.43 | $26.77 | 289,500 | — | — |
| 2006-06-13 | $19.48 | $26.84 | 442,500 | — | — |
| 2006-06-12 | $19.43 | $26.63 | 309,150 | — | — |
| 2006-06-09 | $19.56 | $26.81 | 221,100 | — | — |
| 2006-06-08 | $19.88 | $27.25 | 467,700 | — | — |
| 2006-06-07 | $19.45 | $26.66 | 270,000 | — | — |
| 2006-06-06 | $19.59 | $26.84 | 364,350 | — | — |
| 2006-06-05 | $19.62 | $26.89 | 363,150 | — | — |
| 2006-06-02 | $20.29 | $27.81 | 281,850 | — | — |
| 2006-06-01 | $20.15 | $27.62 | 424,200 | — | — |
| 2006-05-31 | $19.80 | $27.14 | 409,050 | — | — |
| 2006-05-30 | $19.57 | $26.83 | 395,700 | — | — |
| 2006-05-26 | $19.75 | $27.07 | 387,300 | — | — |
| 2006-05-25 | $20.09 | $27.53 | 291,000 | — | — |
| 2006-05-24 | $19.95 | $27.35 | 377,850 | — | — |
| 2006-05-23 | $19.62 | $26.89 | 304,650 | — | — |
| 2006-05-22 | $19.93 | $27.31 | 389,850 | — | — |
| 2006-05-19 | $20.11 | $27.56 | 318,450 | — | — |
| 2006-05-18 | $19.92 | $27.30 | 182,550 | — | — |
| 2006-05-17 | $20.09 | $27.54 | 377,550 | — | — |
| 2006-05-16 | $20.37 | $27.92 | 156,450 | — | — |
| 2006-05-15 | $20.35 | $27.90 | 284,100 | — | — |
| 2006-05-12 | $20.07 | $27.51 | 319,800 | — | — |
| 2006-05-11 | $20.28 | $27.79 | 287,700 | — | — |
| 2006-05-10 | $20.69 | $28.36 | 265,200 | — | — |
| 2006-05-09 | $20.77 | $28.46 | 209,700 | — | — |
| 2006-05-08 | $20.95 | $28.72 | 349,650 | — | — |
| 2006-05-05 | $20.85 | $28.58 | 531,300 | — | — |
| 2006-05-04 | $20.83 | $28.54 | 270,600 | — | — |
| 2006-05-03 | $20.61 | $28.25 | 287,550 | — | — |
| 2006-05-02 | $20.80 | $28.51 | 300,600 | — | — |
| 2006-05-01 | $20.74 | $28.43 | 631,200 | — | — |
| 2006-04-28 | $21.25 | $29.12 | 321,900 | — | — |
| 2006-04-27 | $21.33 | $29.24 | 321,900 | — | — |
| 2006-04-26 | $21.49 | $29.45 | 390,600 | — | — |
| 2006-04-25 | $21.27 | $29.16 | 592,500 | — | — |
| 2006-04-24 | $21.71 | $29.75 | 512,850 | — | — |
| 2006-04-21 | $22.17 | $30.38 | 568,500 | — | — |
| 2006-04-20 | $22.31 | $30.57 | 587,100 | — | — |
| 2006-04-19 | $22.91 | $31.39 | 671,850 | — | — |
| 2006-04-18 | $23.15 | $31.72 | 512,400 | — | — |
| 2006-04-17 | $21.95 | $30.08 | 229,050 | — | — |
| 2006-04-13 | $21.63 | $29.65 | 200,250 | — | — |
| 2006-04-12 | $21.89 | $30.01 | 135,900 | — | — |
| 2006-04-11 | $21.84 | $29.93 | 185,100 | — | — |
| 2006-04-10 | $22.03 | $30.19 | 225,300 | — | — |
| 2006-04-07 | $21.98 | $30.12 | 364,500 | — | — |
| 2006-04-06 | $22.78 | $31.22 | 532,950 | — | — |
| 2006-04-05 | $22.47 | $30.79 | 373,200 | — | — |
| 2006-04-04 | $22.13 | $30.34 | 497,100 | — | — |
| 2006-04-03 | $21.91 | $30.03 | 574,950 | — | — |
| 2006-03-31 | $21.85 | $29.94 | 349,950 | — | — |
| 2006-03-30 | $21.53 | $29.51 | 336,300 | — | — |
| 2006-03-29 | $21.53 | $29.51 | 279,750 | — | — |
| 2006-03-28 | $20.98 | $28.75 | 292,800 | — | — |
| 2006-03-27 | $21.35 | $29.26 | 195,000 | — | — |
| 2006-03-24 | $21.39 | $29.32 | 258,750 | — | — |
| 2006-03-23 | $21.38 | $29.30 | 282,600 | — | — |
| 2006-03-22 | $21.40 | $29.33 | 431,400 | — | — |
| 2006-03-21 | $21.08 | $28.89 | 343,500 | — | — |
| 2006-03-20 | $21.57 | $29.56 | 273,750 | — | — |
| 2006-03-17 | $21.87 | $29.97 | 846,000 | — | — |
| 2006-03-16 | $22.01 | $30.17 | 415,950 | — | — |
| 2006-03-15 | $21.55 | $29.54 | 188,850 | — | — |
| 2006-03-14 | $21.37 | $29.29 | 174,750 | — | — |
| 2006-03-13 | $21.19 | $29.05 | 232,500 | — | — |
| 2006-03-10 | $21.32 | $29.08 | 143,100 | — | — |
| 2006-03-09 | $20.95 | $28.58 | 211,950 | — | — |
| 2006-03-08 | $20.95 | $28.57 | 230,700 | — | — |
| 2006-03-07 | $20.92 | $28.54 | 302,550 | — | — |
| 2006-03-06 | $20.97 | $28.60 | 296,100 | — | — |
| 2006-03-03 | $21.26 | $29.00 | 264,000 | — | — |
| 2006-03-02 | $21.35 | $29.12 | 375,900 | — | — |
| 2006-03-01 | $21.21 | $28.94 | 330,300 | — | — |
| 2006-02-28 | $21.26 | $29.00 | 342,600 | — | — |
| 2006-02-27 | $21.35 | $29.13 | 273,450 | — | — |
| 2006-02-24 | $20.98 | $28.62 | 225,600 | — | — |
| 2006-02-23 | $20.67 | $28.20 | 183,300 | — | — |
| 2006-02-22 | $20.71 | $28.26 | 280,650 | — | — |
| 2006-02-21 | $20.61 | $28.12 | 309,450 | — | — |
| 2006-02-17 | $20.91 | $28.53 | 275,700 | — | — |
| 2006-02-16 | $20.89 | $28.49 | 564,600 | — | — |
| 2006-02-15 | $20.27 | $27.65 | 374,400 | — | — |
| 2006-02-14 | $19.95 | $27.22 | 300,750 | — | — |
| 2006-02-13 | $19.86 | $27.09 | 346,800 | — | — |
| 2006-02-10 | $19.75 | $26.95 | 312,150 | — | — |
| 2006-02-09 | $19.63 | $26.78 | 322,200 | — | — |
| 2006-02-08 | $19.90 | $27.15 | 265,500 | — | — |
| 2006-02-07 | $19.72 | $26.90 | 244,350 | — | — |
| 2006-02-06 | $20.00 | $27.28 | 285,300 | — | — |
| 2006-02-03 | $20.00 | $27.28 | 358,950 | — | — |
| 2006-02-02 | $20.16 | $27.50 | 655,500 | — | — |
| 2006-02-01 | $20.76 | $28.32 | 291,300 | — | — |
| 2006-01-31 | $20.87 | $28.46 | 229,500 | — | — |
| 2006-01-30 | $20.83 | $28.42 | 139,200 | — | — |
| 2006-01-27 | $20.99 | $28.63 | 250,200 | — | — |
| 2006-01-26 | $20.90 | $28.51 | 242,700 | — | — |
| 2006-01-25 | $20.40 | $27.83 | 135,900 | — | — |
| 2006-01-24 | $20.32 | $27.72 | 111,750 | — | — |
| 2006-01-23 | $19.98 | $27.26 | 197,700 | — | — |
| 2006-01-20 | $20.01 | $27.30 | 202,350 | — | — |
| 2006-01-19 | $20.46 | $27.91 | 214,800 | — | — |
| 2006-01-18 | $20.09 | $27.41 | 285,600 | — | — |
| 2006-01-17 | $19.79 | $27.00 | 194,850 | — | — |
| 2006-01-13 | $20.15 | $27.49 | 143,400 | — | — |
| 2006-01-12 | $20.25 | $27.63 | 355,050 | — | — |
| 2006-01-11 | $20.26 | $27.64 | 348,600 | — | — |
| 2006-01-10 | $19.83 | $27.06 | 231,750 | — | — |
| 2006-01-09 | $19.43 | $26.51 | 224,100 | — | — |
| 2006-01-06 | $19.51 | $26.61 | 204,750 | — | — |
| 2006-01-05 | $19.18 | $26.16 | 157,950 | — | — |
| 2006-01-04 | $18.94 | $25.84 | 163,200 | — | — |
| 2006-01-03 | $18.93 | $25.83 | 422,850 | — | — |