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
- 1993-03-19 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 | $23.46 | $31.17 | 8,400 | — | — |
| 2006-12-28 | $23.19 | $30.81 | 3,900 | — | — |
| 2006-12-27 | $23.30 | $30.95 | 1,400 | — | — |
| 2006-12-26 | $23.33 | $30.99 | 1,300 | — | — |
| 2006-12-22 | $23.40 | $31.09 | 600 | — | — |
| 2006-12-21 | $23.33 | $30.99 | 12,900 | — | — |
| 2006-12-20 | $23.05 | $30.62 | 1,500 | — | — |
| 2006-12-19 | $23.12 | $30.72 | 10,200 | — | — |
| 2006-12-18 | $23.15 | $30.76 | 3,300 | — | — |
| 2006-12-15 | $23.36 | $31.03 | 4,200 | — | — |
| 2006-12-14 | $23.16 | $30.77 | 4,300 | — | — |
| 2006-12-13 | $23.62 | $31.38 | 3,700 | — | — |
| 2006-12-12 | $23.78 | $31.59 | 2,200 | — | — |
| 2006-12-11 | $23.73 | $31.53 | 8,600 | — | — |
| 2006-12-08 | $23.82 | $31.65 | 9,100 | — | — |
| 2006-12-07 | $23.09 | $30.68 | 100 | — | — |
| 2006-12-06 | $23.06 | $30.64 | 1,800 | — | — |
| 2006-12-05 | $23.01 | $30.57 | 13,900 | — | — |
| 2006-12-04 | $23.13 | $30.73 | 7,600 | — | — |
| 2006-12-01 | $23.03 | $30.60 | 4,600 | — | — |
| 2006-11-30 | $23.04 | $30.61 | 5,800 | — | — |
| 2006-11-29 | $23.14 | $30.74 | 900 | — | — |
| 2006-11-28 | $23.10 | $30.69 | 6,800 | — | — |
| 2006-11-27 | $23.61 | $31.37 | 400 | — | — |
| 2006-11-24 | $23.42 | $31.11 | 500 | — | — |
| 2006-11-22 | $23.20 | $30.82 | 19,900 | — | — |
| 2006-11-21 | $22.31 | $29.64 | 3,800 | — | — |
| 2006-11-20 | $22.00 | $29.23 | 3,300 | — | — |
| 2006-11-17 | $22.40 | $29.76 | 2,700 | — | — |
| 2006-11-16 | $22.80 | $30.29 | 800 | — | — |
| 2006-11-15 | $22.67 | $30.12 | 1,400 | — | — |
| 2006-11-14 | $22.35 | $29.69 | 5,800 | — | — |
| 2006-11-13 | $22.39 | $29.75 | 6,800 | — | — |
| 2006-11-10 | $22.26 | $29.57 | 6,500 | — | — |
| 2006-11-09 | $22.05 | $29.29 | 2,700 | — | — |
| 2006-11-08 | $22.10 | $29.36 | 5,400 | — | — |
| 2006-11-07 | $22.31 | $29.64 | 6,700 | — | — |
| 2006-11-06 | $22.52 | $29.92 | 4,100 | — | — |
| 2006-11-03 | $22.25 | $29.56 | 4,100 | — | — |
| 2006-11-02 | $21.52 | $28.59 | 20,500 | — | — |
| 2006-11-01 | $22.88 | $30.40 | 9,500 | — | — |
| 2006-10-31 | $23.20 | $30.82 | 5,100 | — | — |
| 2006-10-30 | $23.35 | $31.02 | 12,000 | — | — |
| 2006-10-27 | $22.36 | $29.71 | 7,100 | — | — |
| 2006-10-26 | $22.16 | $29.44 | 5,900 | — | — |
| 2006-10-25 | $22.09 | $29.35 | 5,800 | — | — |
| 2006-10-24 | $22.31 | $29.64 | 2,700 | — | — |
| 2006-10-23 | $22.65 | $30.09 | 4,400 | — | — |
| 2006-10-20 | $22.61 | $30.04 | 900 | — | — |
| 2006-10-19 | $22.55 | $29.96 | 400 | — | — |
| 2006-10-18 | $22.29 | $29.61 | 11,400 | — | — |
| 2006-10-17 | $22.39 | $29.75 | 3,900 | — | — |
| 2006-10-16 | $21.55 | $28.63 | 15,400 | — | — |
| 2006-10-13 | $21.34 | $28.27 | 10,200 | — | — |
| 2006-10-12 | $21.21 | $28.10 | 3,100 | — | — |
| 2006-10-11 | $21.44 | $28.40 | 3,100 | — | — |
| 2006-10-10 | $21.54 | $28.54 | 2,900 | — | — |
| 2006-10-09 | $21.85 | $28.95 | 1,900 | — | — |
| 2006-10-06 | $22.19 | $29.40 | 800 | — | — |
| 2006-10-05 | $22.49 | $29.79 | 5,300 | — | — |
| 2006-10-04 | $22.30 | $29.54 | 2,500 | — | — |
| 2006-10-03 | $22.40 | $29.68 | 5,700 | — | — |
| 2006-10-02 | $22.56 | $29.89 | 500 | — | — |
| 2006-09-29 | $22.74 | $30.13 | 28,400 | — | — |
| 2006-09-28 | $23.00 | $30.47 | 400 | — | — |
| 2006-09-27 | $23.15 | $30.67 | 13,000 | — | — |
| 2006-09-26 | $22.86 | $30.28 | 5,900 | — | — |
| 2006-09-25 | $22.55 | $29.87 | 400 | — | — |
| 2006-09-22 | $22.45 | $29.74 | 2,300 | — | — |
| 2006-09-21 | $22.71 | $30.09 | 0 | — | — |
| 2006-09-20 | $22.71 | $30.09 | 2,700 | — | — |
| 2006-09-19 | $22.55 | $29.87 | 11,200 | — | — |
| 2006-09-18 | $22.80 | $30.21 | 2,500 | — | — |
| 2006-09-15 | $22.83 | $30.24 | 1,600 | — | — |
| 2006-09-14 | $22.86 | $30.28 | 3,000 | — | — |
| 2006-09-13 | $22.93 | $30.38 | 11,700 | — | — |
| 2006-09-12 | $22.99 | $30.46 | 2,700 | — | — |
| 2006-09-11 | $22.85 | $30.27 | 7,200 | — | — |
| 2006-09-08 | $22.96 | $30.42 | 4,800 | — | — |
| 2006-09-07 | $22.87 | $30.30 | 3,200 | — | — |
| 2006-09-06 | $23.05 | $30.54 | 20,200 | — | — |
| 2006-09-05 | $23.05 | $30.54 | 20,300 | — | — |
| 2006-09-01 | $22.35 | $29.61 | 14,900 | — | — |
| 2006-08-31 | $22.75 | $30.14 | 3,500 | — | — |
| 2006-08-30 | $22.95 | $30.40 | 17,300 | — | — |
| 2006-08-29 | $21.81 | $28.89 | 8,900 | — | — |
| 2006-08-28 | $21.84 | $28.93 | 52,200 | — | — |
| 2006-08-25 | $22.73 | $30.11 | 11,900 | — | — |
| 2006-08-24 | $23.02 | $30.50 | 1,000 | — | — |
| 2006-08-23 | $23.02 | $30.50 | 20,200 | — | — |
| 2006-08-22 | $23.51 | $31.15 | 5,700 | — | — |
| 2006-08-21 | $23.62 | $31.29 | 11,800 | — | — |
| 2006-08-18 | $23.86 | $31.61 | 26,800 | — | — |
| 2006-08-17 | $23.80 | $31.53 | 18,800 | — | — |
| 2006-08-16 | $24.70 | $32.72 | 24,800 | — | — |
| 2006-08-15 | $23.55 | $31.20 | 17,700 | — | — |
| 2006-08-14 | $24.05 | $31.86 | 11,200 | — | — |
| 2006-08-11 | $24.81 | $32.87 | 15,300 | — | — |
| 2006-08-10 | $24.75 | $32.79 | 7,800 | — | — |
| 2006-08-09 | $24.83 | $32.89 | 6,800 | — | — |
| 2006-08-08 | $25.02 | $33.15 | 20,400 | — | — |
| 2006-08-07 | $24.88 | $32.96 | 5,800 | — | — |
| 2006-08-04 | $23.55 | $31.20 | 22,700 | — | — |
| 2006-08-03 | $21.50 | $28.48 | 15,200 | — | — |
| 2006-08-02 | $20.33 | $26.93 | 5,500 | — | — |
| 2006-08-01 | $19.95 | $26.43 | 10,800 | — | — |
| 2006-07-31 | $19.64 | $26.02 | 13,700 | — | — |
| 2006-07-28 | $20.42 | $27.05 | 4,600 | — | — |
| 2006-07-27 | $20.30 | $26.89 | 16,700 | — | — |
| 2006-07-26 | $19.39 | $25.69 | 22,300 | — | — |
| 2006-07-25 | $19.87 | $26.32 | 4,500 | — | — |
| 2006-07-24 | $20.50 | $27.16 | 15,400 | — | — |
| 2006-07-21 | $20.04 | $26.55 | 17,900 | — | — |
| 2006-07-20 | $20.24 | $26.81 | 4,400 | — | — |
| 2006-07-19 | $20.35 | $26.96 | 28,000 | — | — |
| 2006-07-18 | $20.13 | $26.67 | 29,400 | — | — |
| 2006-07-17 | $20.22 | $26.79 | 28,800 | — | — |
| 2006-07-14 | $21.90 | $29.01 | 26,300 | — | — |
| 2006-07-13 | $23.50 | $31.13 | 11,400 | — | — |
| 2006-07-12 | $23.79 | $31.44 | 8,100 | — | — |
| 2006-07-11 | $23.90 | $31.58 | 6,900 | — | — |
| 2006-07-10 | $23.75 | $31.38 | 14,700 | — | — |
| 2006-07-07 | $23.66 | $31.27 | 10,100 | — | — |
| 2006-07-06 | $23.65 | $31.25 | 16,800 | — | — |
| 2006-07-05 | $23.40 | $30.92 | 20,500 | — | — |
| 2006-07-03 | $22.50 | $29.73 | 43,100 | — | — |
| 2006-06-30 | $21.05 | $27.82 | 354,500 | — | — |
| 2006-06-29 | $20.36 | $26.90 | 53,300 | — | — |
| 2006-06-28 | $19.76 | $26.11 | 51,800 | — | — |
| 2006-06-27 | $20.08 | $26.53 | 34,600 | — | — |
| 2006-06-26 | $20.47 | $27.05 | 16,300 | — | — |
| 2006-06-23 | $20.30 | $26.83 | 10,900 | — | — |
| 2006-06-22 | $20.39 | $26.94 | 13,700 | — | — |
| 2006-06-21 | $20.50 | $27.09 | 20,900 | — | — |
| 2006-06-20 | $20.26 | $26.77 | 30,100 | — | — |
| 2006-06-19 | $20.46 | $27.04 | 26,500 | — | — |
| 2006-06-16 | $20.41 | $26.97 | 97,500 | — | — |
| 2006-06-15 | $20.72 | $27.38 | 33,500 | — | — |
| 2006-06-14 | $20.48 | $27.06 | 40,400 | — | — |
| 2006-06-13 | $21.01 | $27.76 | 30,900 | — | — |
| 2006-06-12 | $21.00 | $27.75 | 20,500 | — | — |
| 2006-06-09 | $20.96 | $27.70 | 20,500 | — | — |
| 2006-06-08 | $21.15 | $27.95 | 36,800 | — | — |
| 2006-06-07 | $21.02 | $27.78 | 17,800 | — | — |
| 2006-06-06 | $20.63 | $27.26 | 10,900 | — | — |
| 2006-06-05 | $20.75 | $27.42 | 26,800 | — | — |
| 2006-06-02 | $21.69 | $28.66 | 10,100 | — | — |
| 2006-06-01 | $21.66 | $28.62 | 12,700 | — | — |
| 2006-05-31 | $21.74 | $28.73 | 6,900 | — | — |
| 2006-05-30 | $21.55 | $28.48 | 11,600 | — | — |
| 2006-05-26 | $21.86 | $28.89 | 6,600 | — | — |
| 2006-05-25 | $21.60 | $28.54 | 6,100 | — | — |
| 2006-05-24 | $21.40 | $28.28 | 7,900 | — | — |
| 2006-05-23 | $21.45 | $28.35 | 11,500 | — | — |
| 2006-05-22 | $21.30 | $28.15 | 16,000 | — | — |
| 2006-05-19 | $21.33 | $28.19 | 9,900 | — | — |
| 2006-05-18 | $21.26 | $28.09 | 12,800 | — | — |
| 2006-05-17 | $21.41 | $28.29 | 12,200 | — | — |
| 2006-05-16 | $21.70 | $28.68 | 5,800 | — | — |
| 2006-05-15 | $21.64 | $28.60 | 10,500 | — | — |
| 2006-05-12 | $21.19 | $28.00 | 17,800 | — | — |
| 2006-05-11 | $21.60 | $28.54 | 28,000 | — | — |
| 2006-05-10 | $22.00 | $29.07 | 21,200 | — | — |
| 2006-05-09 | $22.11 | $29.22 | 7,500 | — | — |
| 2006-05-08 | $22.40 | $29.60 | 4,800 | — | — |
| 2006-05-05 | $22.57 | $29.83 | 26,200 | — | — |
| 2006-05-04 | $21.49 | $28.40 | 4,000 | — | — |
| 2006-05-03 | $21.42 | $28.31 | 8,500 | — | — |
| 2006-05-02 | $21.11 | $27.90 | 16,800 | — | — |
| 2006-05-01 | $21.21 | $28.03 | 17,000 | — | — |
| 2006-04-28 | $21.32 | $28.17 | 22,500 | — | — |
| 2006-04-27 | $21.23 | $28.05 | 10,100 | — | — |
| 2006-04-26 | $21.28 | $28.12 | 6,900 | — | — |
| 2006-04-25 | $21.21 | $28.03 | 14,100 | — | — |
| 2006-04-24 | $21.61 | $28.56 | 12,900 | — | — |
| 2006-04-21 | $21.60 | $28.54 | 16,000 | — | — |
| 2006-04-20 | $21.60 | $28.54 | 3,700 | — | — |
| 2006-04-19 | $21.87 | $28.90 | 7,300 | — | — |
| 2006-04-18 | $21.95 | $29.01 | 16,600 | — | — |
| 2006-04-17 | $20.93 | $27.66 | 8,300 | — | — |
| 2006-04-13 | $21.09 | $27.87 | 7,100 | — | — |
| 2006-04-12 | $21.06 | $27.83 | 6,700 | — | — |
| 2006-04-11 | $21.25 | $28.00 | 11,800 | — | — |
| 2006-04-10 | $21.35 | $28.13 | 18,200 | — | — |
| 2006-04-07 | $21.74 | $28.65 | 15,400 | — | — |
| 2006-04-06 | $21.91 | $28.87 | 10,700 | — | — |
| 2006-04-05 | $22.40 | $29.52 | 1,800 | — | — |
| 2006-04-04 | $22.32 | $29.41 | 11,300 | — | — |
| 2006-04-03 | $22.09 | $29.11 | 14,400 | — | — |
| 2006-03-31 | $22.14 | $29.17 | 12,200 | — | — |
| 2006-03-30 | $22.21 | $29.27 | 4,800 | — | — |
| 2006-03-29 | $22.48 | $29.62 | 12,200 | — | — |
| 2006-03-28 | $22.02 | $29.02 | 6,400 | — | — |
| 2006-03-27 | $22.15 | $29.19 | 7,700 | — | — |
| 2006-03-24 | $22.45 | $29.58 | 3,100 | — | — |
| 2006-03-23 | $22.50 | $29.65 | 3,600 | — | — |
| 2006-03-22 | $22.30 | $29.39 | 5,400 | — | — |
| 2006-03-21 | $22.25 | $29.32 | 6,000 | — | — |
| 2006-03-20 | $23.00 | $30.31 | 11,700 | — | — |
| 2006-03-17 | $23.39 | $30.82 | 43,100 | — | — |
| 2006-03-16 | $22.77 | $30.00 | 3,500 | — | — |
| 2006-03-15 | $22.05 | $29.06 | 2,400 | — | — |
| 2006-03-14 | $21.59 | $28.45 | 1,500 | — | — |
| 2006-03-13 | $21.36 | $28.15 | 6,800 | — | — |
| 2006-03-10 | $21.34 | $28.12 | 2,800 | — | — |
| 2006-03-09 | $21.37 | $28.16 | 12,700 | — | — |
| 2006-03-08 | $21.60 | $28.46 | 4,500 | — | — |
| 2006-03-07 | $21.60 | $28.46 | 8,100 | — | — |
| 2006-03-06 | $21.75 | $28.66 | 9,000 | — | — |
| 2006-03-03 | $22.39 | $29.50 | 6,900 | — | — |
| 2006-03-02 | $23.32 | $30.73 | 8,100 | — | — |
| 2006-03-01 | $23.49 | $30.95 | 7,800 | — | — |
| 2006-02-28 | $23.86 | $31.44 | 6,500 | — | — |
| 2006-02-27 | $23.89 | $31.48 | 12,100 | — | — |
| 2006-02-24 | $24.09 | $31.74 | 4,000 | — | — |
| 2006-02-23 | $24.40 | $32.15 | 6,300 | — | — |
| 2006-02-22 | $24.76 | $32.63 | 3,800 | — | — |
| 2006-02-21 | $24.06 | $31.70 | 5,100 | — | — |
| 2006-02-17 | $24.20 | $31.89 | 3,400 | — | — |
| 2006-02-16 | $24.05 | $31.69 | 4,300 | — | — |
| 2006-02-15 | $23.20 | $30.57 | 4,100 | — | — |
| 2006-02-14 | $22.41 | $29.53 | 11,100 | — | — |
| 2006-02-13 | $22.65 | $29.85 | 12,700 | — | — |
| 2006-02-10 | $22.80 | $30.04 | 5,000 | — | — |
| 2006-02-09 | $22.83 | $30.08 | 5,500 | — | — |
| 2006-02-08 | $23.03 | $30.35 | 5,300 | — | — |
| 2006-02-07 | $22.76 | $29.99 | 6,300 | — | — |
| 2006-02-06 | $22.85 | $30.11 | 8,800 | — | — |
| 2006-02-03 | $23.20 | $30.57 | 6,200 | — | — |
| 2006-02-02 | $22.49 | $29.64 | 8,600 | — | — |
| 2006-02-01 | $23.41 | $30.85 | 4,900 | — | — |
| 2006-01-31 | $23.32 | $30.73 | 7,800 | — | — |
| 2006-01-30 | $23.75 | $31.30 | 6,600 | — | — |
| 2006-01-27 | $22.90 | $30.18 | 7,600 | — | — |
| 2006-01-26 | $22.57 | $29.74 | 8,000 | — | — |
| 2006-01-25 | $22.20 | $29.25 | 9,500 | — | — |
| 2006-01-24 | $22.42 | $29.54 | 4,700 | — | — |
| 2006-01-23 | $22.15 | $29.19 | 3,400 | — | — |
| 2006-01-20 | $22.03 | $29.03 | 13,500 | — | — |
| 2006-01-19 | $22.36 | $29.46 | 3,800 | — | — |
| 2006-01-18 | $22.20 | $29.25 | 3,900 | — | — |
| 2006-01-17 | $22.00 | $28.99 | 7,800 | — | — |
| 2006-01-13 | $21.95 | $28.92 | 5,200 | — | — |
| 2006-01-12 | $21.78 | $28.62 | 97,000 | — | — |
| 2006-01-11 | $21.80 | $28.65 | 18,300 | — | — |
| 2006-01-10 | $21.95 | $28.84 | 11,500 | — | — |
| 2006-01-09 | $21.85 | $28.71 | 2,500 | — | — |
| 2006-01-06 | $21.70 | $28.52 | 10,100 | — | — |
| 2006-01-05 | $21.45 | $28.19 | 5,400 | — | — |
| 2006-01-04 | $21.07 | $27.69 | 32,700 | — | — |
| 2006-01-03 | $20.84 | $27.39 | 11,500 | — | — |