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
- 2001-11-13 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 | $27.54 | $27.54 | 124,100 | — | — |
| 2006-12-28 | $27.82 | $27.82 | 181,400 | — | — |
| 2006-12-27 | $28.20 | $28.20 | 161,400 | — | — |
| 2006-12-26 | $27.93 | $27.93 | 216,500 | — | — |
| 2006-12-22 | $27.71 | $27.71 | 234,200 | — | — |
| 2006-12-21 | $27.65 | $27.65 | 375,900 | — | — |
| 2006-12-20 | $27.63 | $27.63 | 224,000 | — | — |
| 2006-12-19 | $26.99 | $26.99 | 307,800 | — | — |
| 2006-12-18 | $27.08 | $27.08 | 416,100 | — | — |
| 2006-12-15 | $27.65 | $27.65 | 435,600 | — | — |
| 2006-12-14 | $27.83 | $27.83 | 273,300 | — | — |
| 2006-12-13 | $27.54 | $27.54 | 380,800 | — | — |
| 2006-12-12 | $27.70 | $27.70 | 266,900 | — | — |
| 2006-12-11 | $27.99 | $27.99 | 389,100 | — | — |
| 2006-12-08 | $28.22 | $28.22 | 222,700 | — | — |
| 2006-12-07 | $28.03 | $28.03 | 216,700 | — | — |
| 2006-12-06 | $28.15 | $28.15 | 194,600 | — | — |
| 2006-12-05 | $28.09 | $28.09 | 546,300 | — | — |
| 2006-12-04 | $27.65 | $27.65 | 276,200 | — | — |
| 2006-12-01 | $27.21 | $27.21 | 320,500 | — | — |
| 2006-11-30 | $27.75 | $27.75 | 499,300 | — | — |
| 2006-11-29 | $28.20 | $28.20 | 660,800 | — | — |
| 2006-11-28 | $27.30 | $27.30 | 403,300 | — | — |
| 2006-11-27 | $27.23 | $27.23 | 460,000 | — | — |
| 2006-11-24 | $28.00 | $28.00 | 119,600 | — | — |
| 2006-11-22 | $27.92 | $27.92 | 155,100 | — | — |
| 2006-11-21 | $27.77 | $27.77 | 324,300 | — | — |
| 2006-11-20 | $27.74 | $27.74 | 357,300 | — | — |
| 2006-11-17 | $28.13 | $28.13 | 348,300 | — | — |
| 2006-11-16 | $28.08 | $28.08 | 352,800 | — | — |
| 2006-11-15 | $28.05 | $28.05 | 266,400 | — | — |
| 2006-11-14 | $27.92 | $27.92 | 675,400 | — | — |
| 2006-11-13 | $27.99 | $27.99 | 830,100 | — | — |
| 2006-11-10 | $27.44 | $27.44 | 814,900 | — | — |
| 2006-11-09 | $27.09 | $27.09 | 551,300 | — | — |
| 2006-11-08 | $27.20 | $27.20 | 387,300 | — | — |
| 2006-11-07 | $27.01 | $27.01 | 335,200 | — | — |
| 2006-11-06 | $27.03 | $27.03 | 538,100 | — | — |
| 2006-11-03 | $26.47 | $26.47 | 723,700 | — | — |
| 2006-11-02 | $26.68 | $26.68 | 1,764,000 | — | — |
| 2006-11-01 | $24.62 | $24.62 | 437,900 | — | — |
| 2006-10-31 | $25.29 | $25.29 | 285,600 | — | — |
| 2006-10-30 | $25.93 | $25.93 | 239,100 | — | — |
| 2006-10-27 | $25.56 | $25.56 | 195,900 | — | — |
| 2006-10-26 | $26.03 | $26.03 | 367,100 | — | — |
| 2006-10-25 | $25.88 | $25.88 | 488,300 | — | — |
| 2006-10-24 | $25.64 | $25.64 | 476,300 | — | — |
| 2006-10-23 | $25.95 | $25.95 | 3,644,900 | — | — |
| 2006-10-20 | $25.22 | $25.22 | 302,500 | — | — |
| 2006-10-19 | $25.31 | $25.31 | 255,000 | — | — |
| 2006-10-18 | $25.61 | $25.61 | 453,000 | — | — |
| 2006-10-17 | $25.80 | $25.80 | 202,600 | — | — |
| 2006-10-16 | $25.67 | $25.67 | 292,200 | — | — |
| 2006-10-13 | $25.50 | $25.50 | 514,200 | — | — |
| 2006-10-12 | $25.39 | $25.39 | 1,222,300 | — | — |
| 2006-10-11 | $24.31 | $24.31 | 173,900 | — | — |
| 2006-10-10 | $24.65 | $24.65 | 733,600 | — | — |
| 2006-10-09 | $24.62 | $24.62 | 499,300 | — | — |
| 2006-10-06 | $24.25 | $24.25 | 573,500 | — | — |
| 2006-10-05 | $24.15 | $24.15 | 163,300 | — | — |
| 2006-10-04 | $23.83 | $23.83 | 254,900 | — | — |
| 2006-10-03 | $23.38 | $23.38 | 227,900 | — | — |
| 2006-10-02 | $23.67 | $23.67 | 232,300 | — | — |
| 2006-09-29 | $23.75 | $23.75 | 346,600 | — | — |
| 2006-09-28 | $23.95 | $23.95 | 215,200 | — | — |
| 2006-09-27 | $23.94 | $23.94 | 207,900 | — | — |
| 2006-09-26 | $23.82 | $23.82 | 138,800 | — | — |
| 2006-09-25 | $24.11 | $24.11 | 174,100 | — | — |
| 2006-09-22 | $24.00 | $24.00 | 373,700 | — | — |
| 2006-09-21 | $24.74 | $24.74 | 369,700 | — | — |
| 2006-09-20 | $24.90 | $24.90 | 383,000 | — | — |
| 2006-09-19 | $24.30 | $24.30 | 416,500 | — | — |
| 2006-09-18 | $24.01 | $24.01 | 243,000 | — | — |
| 2006-09-15 | $24.04 | $24.04 | 315,100 | — | — |
| 2006-09-14 | $24.02 | $24.02 | 228,300 | — | — |
| 2006-09-13 | $24.09 | $24.09 | 329,300 | — | — |
| 2006-09-12 | $24.21 | $24.21 | 392,500 | — | — |
| 2006-09-11 | $23.44 | $23.44 | 314,900 | — | — |
| 2006-09-08 | $23.77 | $23.77 | 204,700 | — | — |
| 2006-09-07 | $24.00 | $24.00 | 663,800 | — | — |
| 2006-09-06 | $23.99 | $23.99 | 423,100 | — | — |
| 2006-09-05 | $24.41 | $24.41 | 431,800 | — | — |
| 2006-09-01 | $23.68 | $23.68 | 191,100 | — | — |
| 2006-08-31 | $24.00 | $24.00 | 281,300 | — | — |
| 2006-08-30 | $24.22 | $24.22 | 564,000 | — | — |
| 2006-08-29 | $23.60 | $23.60 | 664,800 | — | — |
| 2006-08-28 | $23.46 | $23.46 | 520,800 | — | — |
| 2006-08-25 | $22.89 | $22.89 | 553,100 | — | — |
| 2006-08-24 | $23.41 | $23.41 | 617,000 | — | — |
| 2006-08-23 | $22.90 | $22.90 | 714,600 | — | — |
| 2006-08-22 | $23.28 | $23.28 | 1,459,700 | — | — |
| 2006-08-21 | $22.02 | $22.02 | 312,800 | — | — |
| 2006-08-18 | $21.58 | $21.58 | 355,900 | — | — |
| 2006-08-17 | $21.90 | $21.90 | 311,600 | — | — |
| 2006-08-16 | $22.25 | $22.25 | 282,100 | — | — |
| 2006-08-15 | $22.24 | $22.24 | 596,000 | — | — |
| 2006-08-14 | $21.92 | $21.92 | 255,300 | — | — |
| 2006-08-11 | $21.43 | $21.43 | 246,100 | — | — |
| 2006-08-10 | $21.94 | $21.94 | 329,900 | — | — |
| 2006-08-09 | $21.60 | $21.60 | 526,700 | — | — |
| 2006-08-08 | $22.40 | $22.40 | 1,605,700 | — | — |
| 2006-08-07 | $21.11 | $21.11 | 664,200 | — | — |
| 2006-08-04 | $21.61 | $21.61 | 397,500 | — | — |
| 2006-08-03 | $22.51 | $22.51 | 343,500 | — | — |
| 2006-08-02 | $21.86 | $21.86 | 522,500 | — | — |
| 2006-08-01 | $21.72 | $21.72 | 412,200 | — | — |
| 2006-07-31 | $22.46 | $22.46 | 395,900 | — | — |
| 2006-07-28 | $22.86 | $22.86 | 455,000 | — | — |
| 2006-07-27 | $21.48 | $21.48 | 195,000 | — | — |
| 2006-07-26 | $21.99 | $21.99 | 292,200 | — | — |
| 2006-07-25 | $22.43 | $22.43 | 325,200 | — | — |
| 2006-07-24 | $22.60 | $22.60 | 765,800 | — | — |
| 2006-07-21 | $22.33 | $22.33 | 666,900 | — | — |
| 2006-07-20 | $22.47 | $22.47 | 404,900 | — | — |
| 2006-07-19 | $22.60 | $22.60 | 558,200 | — | — |
| 2006-07-18 | $22.00 | $22.00 | 540,700 | — | — |
| 2006-07-17 | $22.45 | $22.45 | 1,259,700 | — | — |
| 2006-07-14 | $21.66 | $21.66 | 424,400 | — | — |
| 2006-07-13 | $21.35 | $21.35 | 649,500 | — | — |
| 2006-07-12 | $21.64 | $21.64 | 672,300 | — | — |
| 2006-07-11 | $21.54 | $21.54 | 774,300 | — | — |
| 2006-07-10 | $20.32 | $20.32 | 525,500 | — | — |
| 2006-07-07 | $19.46 | $19.46 | 403,600 | — | — |
| 2006-07-06 | $19.56 | $19.56 | 453,500 | — | — |
| 2006-07-05 | $19.78 | $19.78 | 431,000 | — | — |
| 2006-07-03 | $20.07 | $20.07 | 295,400 | — | — |
| 2006-06-30 | $20.30 | $20.30 | 1,403,700 | — | — |
| 2006-06-29 | $21.03 | $21.03 | 425,400 | — | — |
| 2006-06-28 | $20.35 | $20.35 | 295,100 | — | — |
| 2006-06-27 | $20.55 | $20.55 | 572,300 | — | — |
| 2006-06-26 | $20.34 | $20.34 | 328,000 | — | — |
| 2006-06-23 | $19.75 | $19.75 | 252,100 | — | — |
| 2006-06-22 | $19.70 | $19.70 | 415,700 | — | — |
| 2006-06-21 | $19.84 | $19.84 | 178,100 | — | — |
| 2006-06-20 | $19.40 | $19.40 | 273,500 | — | — |
| 2006-06-19 | $19.51 | $19.51 | 158,000 | — | — |
| 2006-06-16 | $19.55 | $19.55 | 297,800 | — | — |
| 2006-06-15 | $19.70 | $19.70 | 175,600 | — | — |
| 2006-06-14 | $19.36 | $19.36 | 315,300 | — | — |
| 2006-06-13 | $19.10 | $19.10 | 245,300 | — | — |
| 2006-06-12 | $19.21 | $19.21 | 217,000 | — | — |
| 2006-06-09 | $19.51 | $19.51 | 232,000 | — | — |
| 2006-06-08 | $19.60 | $19.60 | 416,800 | — | — |
| 2006-06-07 | $19.85 | $19.85 | 174,000 | — | — |
| 2006-06-06 | $19.73 | $19.73 | 179,300 | — | — |
| 2006-06-05 | $19.71 | $19.71 | 239,500 | — | — |
| 2006-06-02 | $20.39 | $20.39 | 184,300 | — | — |
| 2006-06-01 | $20.62 | $20.62 | 448,300 | — | — |
| 2006-05-31 | $19.68 | $19.68 | 422,200 | — | — |
| 2006-05-30 | $19.70 | $19.70 | 328,000 | — | — |
| 2006-05-26 | $19.92 | $19.92 | 214,400 | — | — |
| 2006-05-25 | $19.55 | $19.55 | 165,200 | — | — |
| 2006-05-24 | $19.61 | $19.61 | 281,200 | — | — |
| 2006-05-23 | $19.84 | $19.84 | 164,200 | — | — |
| 2006-05-22 | $20.43 | $20.43 | 190,600 | — | — |
| 2006-05-19 | $20.50 | $20.50 | 175,500 | — | — |
| 2006-05-18 | $20.80 | $20.80 | 188,000 | — | — |
| 2006-05-17 | $20.70 | $20.70 | 183,500 | — | — |
| 2006-05-16 | $21.24 | $21.24 | 211,800 | — | — |
| 2006-05-15 | $21.00 | $21.00 | 144,500 | — | — |
| 2006-05-12 | $20.87 | $20.87 | 177,000 | — | — |
| 2006-05-11 | $21.32 | $21.32 | 214,800 | — | — |
| 2006-05-10 | $21.13 | $21.13 | 213,500 | — | — |
| 2006-05-09 | $21.19 | $21.19 | 145,800 | — | — |
| 2006-05-08 | $21.25 | $21.25 | 129,800 | — | — |
| 2006-05-05 | $21.25 | $21.25 | 527,100 | — | — |
| 2006-05-04 | $20.50 | $20.50 | 298,300 | — | — |
| 2006-05-03 | $20.60 | $20.60 | 581,800 | — | — |
| 2006-05-02 | $21.25 | $21.25 | 1,512,400 | — | — |
| 2006-05-01 | $19.73 | $19.73 | 288,300 | — | — |
| 2006-04-28 | $19.22 | $19.22 | 196,700 | — | — |
| 2006-04-27 | $19.00 | $19.00 | 170,900 | — | — |
| 2006-04-26 | $18.81 | $18.81 | 322,600 | — | — |
| 2006-04-25 | $18.50 | $18.50 | 292,500 | — | — |
| 2006-04-24 | $18.53 | $18.53 | 140,500 | — | — |
| 2006-04-21 | $18.45 | $18.45 | 463,900 | — | — |
| 2006-04-20 | $18.35 | $18.35 | 109,100 | — | — |
| 2006-04-19 | $18.58 | $18.58 | 167,800 | — | — |
| 2006-04-18 | $18.75 | $18.75 | 273,300 | — | — |
| 2006-04-17 | $17.78 | $17.78 | 137,000 | — | — |
| 2006-04-13 | $17.86 | $17.86 | 77,300 | — | — |
| 2006-04-12 | $17.90 | $17.90 | 184,200 | — | — |
| 2006-04-11 | $17.78 | $17.78 | 167,200 | — | — |
| 2006-04-10 | $18.02 | $18.02 | 237,900 | — | — |
| 2006-04-07 | $18.51 | $18.51 | 364,200 | — | — |
| 2006-04-06 | $18.60 | $18.60 | 208,600 | — | — |
| 2006-04-05 | $18.55 | $18.55 | 260,200 | — | — |
| 2006-04-04 | $18.70 | $18.70 | 208,400 | — | — |
| 2006-04-03 | $18.75 | $18.75 | 511,700 | — | — |
| 2006-03-31 | $18.72 | $18.72 | 357,900 | — | — |
| 2006-03-30 | $18.68 | $18.68 | 135,700 | — | — |
| 2006-03-29 | $18.75 | $18.75 | 196,400 | — | — |
| 2006-03-28 | $18.67 | $18.67 | 306,200 | — | — |
| 2006-03-27 | $18.90 | $18.90 | 306,600 | — | — |
| 2006-03-24 | $18.98 | $18.98 | 180,300 | — | — |
| 2006-03-23 | $19.15 | $19.15 | 212,200 | — | — |
| 2006-03-22 | $19.09 | $19.09 | 187,500 | — | — |
| 2006-03-21 | $19.22 | $19.22 | 266,500 | — | — |
| 2006-03-20 | $19.47 | $19.47 | 406,300 | — | — |
| 2006-03-17 | $19.14 | $19.14 | 323,700 | — | — |
| 2006-03-16 | $18.78 | $18.78 | 161,500 | — | — |
| 2006-03-15 | $18.84 | $18.84 | 443,800 | — | — |
| 2006-03-14 | $18.62 | $18.62 | 387,300 | — | — |
| 2006-03-13 | $18.70 | $18.70 | 316,100 | — | — |
| 2006-03-10 | $19.01 | $19.01 | 231,200 | — | — |
| 2006-03-09 | $19.49 | $19.49 | 606,600 | — | — |
| 2006-03-08 | $20.38 | $20.38 | 146,900 | — | — |
| 2006-03-07 | $20.35 | $20.35 | 132,700 | — | — |
| 2006-03-06 | $20.37 | $20.37 | 236,100 | — | — |
| 2006-03-03 | $20.29 | $20.29 | 105,200 | — | — |
| 2006-03-02 | $20.22 | $20.22 | 303,600 | — | — |
| 2006-03-01 | $20.56 | $20.56 | 251,200 | — | — |
| 2006-02-28 | $20.74 | $20.74 | 216,200 | — | — |
| 2006-02-27 | $20.71 | $20.71 | 117,500 | — | — |
| 2006-02-24 | $20.48 | $20.48 | 95,200 | — | — |
| 2006-02-23 | $20.23 | $20.23 | 147,700 | — | — |
| 2006-02-22 | $19.86 | $19.86 | 57,500 | — | — |
| 2006-02-21 | $19.68 | $19.68 | 53,600 | — | — |
| 2006-02-17 | $19.74 | $19.74 | 64,600 | — | — |
| 2006-02-16 | $19.77 | $19.77 | 83,200 | — | — |
| 2006-02-15 | $19.80 | $19.80 | 86,200 | — | — |
| 2006-02-14 | $19.78 | $19.78 | 235,000 | — | — |
| 2006-02-13 | $20.02 | $20.02 | 320,600 | — | — |
| 2006-02-10 | $19.89 | $19.89 | 95,600 | — | — |
| 2006-02-09 | $20.00 | $20.00 | 83,800 | — | — |
| 2006-02-08 | $19.93 | $19.93 | 102,800 | — | — |
| 2006-02-07 | $19.96 | $19.96 | 142,700 | — | — |
| 2006-02-06 | $20.12 | $20.12 | 93,200 | — | — |
| 2006-02-03 | $20.10 | $20.10 | 162,700 | — | — |
| 2006-02-02 | $20.10 | $20.10 | 113,000 | — | — |
| 2006-02-01 | $20.30 | $20.30 | 72,300 | — | — |
| 2006-01-31 | $20.17 | $20.17 | 126,200 | — | — |
| 2006-01-30 | $20.26 | $20.26 | 112,300 | — | — |
| 2006-01-27 | $20.50 | $20.50 | 201,600 | — | — |
| 2006-01-26 | $20.40 | $20.40 | 122,000 | — | — |
| 2006-01-25 | $20.00 | $20.00 | 140,800 | — | — |
| 2006-01-24 | $20.11 | $20.11 | 204,200 | — | — |
| 2006-01-23 | $20.01 | $20.01 | 93,500 | — | — |
| 2006-01-20 | $20.04 | $20.04 | 99,100 | — | — |
| 2006-01-19 | $19.85 | $19.85 | 259,100 | — | — |
| 2006-01-18 | $20.00 | $20.00 | 199,600 | — | — |
| 2006-01-17 | $20.08 | $20.08 | 108,300 | — | — |
| 2006-01-13 | $20.18 | $20.18 | 138,700 | — | — |
| 2006-01-12 | $20.18 | $20.18 | 132,000 | — | — |
| 2006-01-11 | $20.12 | $20.12 | 119,700 | — | — |
| 2006-01-10 | $20.34 | $20.34 | 303,100 | — | — |
| 2006-01-09 | $19.76 | $19.76 | 109,800 | — | — |
| 2006-01-06 | $19.53 | $19.53 | 115,800 | — | — |
| 2006-01-05 | $19.27 | $19.27 | 150,000 | — | — |
| 2006-01-04 | $19.35 | $19.35 | 101,800 | — | — |
| 2006-01-03 | $19.64 | $19.64 | 127,100 | — | — |