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
- 1983-10-07 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 | $24.25 | $24.25 | 11,376 | — | — |
| 2006-12-28 | $24.75 | $24.75 | 8,960 | — | — |
| 2006-12-27 | $25.00 | $25.00 | 21,576 | — | — |
| 2006-12-26 | $25.00 | $25.00 | 7,640 | — | — |
| 2006-12-22 | $22.50 | $22.50 | 4,584 | — | — |
| 2006-12-21 | $21.75 | $21.75 | 8,516 | — | — |
| 2006-12-20 | $22.50 | $22.50 | 3,600 | — | — |
| 2006-12-19 | $22.00 | $22.00 | 9,932 | — | — |
| 2006-12-18 | $22.00 | $22.00 | 9,288 | — | — |
| 2006-12-15 | $24.25 | $24.25 | 23,008 | — | — |
| 2006-12-14 | $24.50 | $24.50 | 33,528 | — | — |
| 2006-12-13 | $23.75 | $23.75 | 31,232 | — | — |
| 2006-12-12 | $19.00 | $19.00 | 19,984 | — | — |
| 2006-12-11 | $18.75 | $18.75 | 18,476 | — | — |
| 2006-12-08 | $17.75 | $17.75 | 7,892 | — | — |
| 2006-12-07 | $17.00 | $17.00 | 8,284 | — | — |
| 2006-12-06 | $15.50 | $15.50 | 2,580 | — | — |
| 2006-12-05 | $15.50 | $15.50 | 2,744 | — | — |
| 2006-12-04 | $15.75 | $15.75 | 1,604 | — | — |
| 2006-12-01 | $16.25 | $16.25 | 14,076 | — | — |
| 2006-11-30 | $16.25 | $16.25 | 11,960 | — | — |
| 2006-11-29 | $16.75 | $16.75 | 8,408 | — | — |
| 2006-11-28 | $17.00 | $17.00 | 5,908 | — | — |
| 2006-11-27 | $17.50 | $17.50 | 5,504 | — | — |
| 2006-11-24 | $18.00 | $18.00 | 444 | — | — |
| 2006-11-22 | $18.25 | $18.25 | 6,180 | — | — |
| 2006-11-21 | $17.50 | $17.50 | 3,908 | — | — |
| 2006-11-20 | $17.00 | $17.00 | 2,792 | — | — |
| 2006-11-17 | $17.00 | $17.00 | 808 | — | — |
| 2006-11-16 | $18.25 | $18.25 | 6,152 | — | — |
| 2006-11-15 | $19.00 | $19.00 | 6,120 | — | — |
| 2006-11-14 | $18.75 | $18.75 | 9,836 | — | — |
| 2006-11-13 | $18.50 | $18.50 | 37,008 | — | — |
| 2006-11-10 | $15.25 | $15.25 | 19,064 | — | — |
| 2006-11-09 | $13.25 | $13.25 | 4,652 | — | — |
| 2006-11-08 | $12.75 | $12.75 | 11,424 | — | — |
| 2006-11-07 | $13.50 | $13.50 | 7,252 | — | — |
| 2006-11-06 | $13.25 | $13.25 | 4,540 | — | — |
| 2006-11-03 | $13.75 | $13.75 | 18,456 | — | — |
| 2006-11-02 | $13.50 | $13.50 | 21,400 | — | — |
| 2006-11-01 | $13.50 | $13.50 | 7,164 | — | — |
| 2006-10-31 | $14.75 | $14.75 | 11,440 | — | — |
| 2006-10-30 | $13.25 | $13.25 | 3,432 | — | — |
| 2006-10-27 | $13.50 | $13.50 | 5,872 | — | — |
| 2006-10-26 | $13.25 | $13.25 | 3,924 | — | — |
| 2006-10-25 | $13.50 | $13.50 | 4,820 | — | — |
| 2006-10-24 | $13.75 | $13.75 | 5,272 | — | — |
| 2006-10-23 | $13.75 | $13.75 | 6,524 | — | — |
| 2006-10-20 | $14.25 | $14.25 | 5,156 | — | — |
| 2006-10-19 | $14.50 | $14.50 | 5,380 | — | — |
| 2006-10-18 | $14.00 | $14.00 | 9,760 | — | — |
| 2006-10-17 | $13.50 | $13.50 | 5,408 | — | — |
| 2006-10-16 | $14.75 | $14.75 | 10,868 | — | — |
| 2006-10-13 | $14.00 | $14.00 | 4,244 | — | — |
| 2006-10-12 | $15.00 | $15.00 | 18,424 | — | — |
| 2006-10-11 | $14.00 | $14.00 | 8,136 | — | — |
| 2006-10-10 | $13.00 | $13.00 | 12,464 | — | — |
| 2006-10-09 | $13.25 | $13.25 | 29,440 | — | — |
| 2006-10-06 | $13.75 | $13.75 | 3,200 | — | — |
| 2006-10-05 | $14.75 | $14.75 | 5,468 | — | — |
| 2006-10-04 | $13.25 | $13.25 | 7,292 | — | — |
| 2006-10-03 | $15.00 | $15.00 | 3,296 | — | — |
| 2006-10-02 | $15.50 | $15.50 | 6,860 | — | — |
| 2006-09-29 | $14.75 | $14.75 | 6,216 | — | — |
| 2006-09-28 | $14.75 | $14.75 | 4,024 | — | — |
| 2006-09-27 | $15.25 | $15.25 | 5,832 | — | — |
| 2006-09-26 | $14.00 | $14.00 | 6,092 | — | — |
| 2006-09-25 | $14.25 | $14.25 | 3,196 | — | — |
| 2006-09-22 | $14.25 | $14.25 | 1,480 | — | — |
| 2006-09-21 | $14.25 | $14.25 | 2,840 | — | — |
| 2006-09-20 | $14.25 | $14.25 | 5,568 | — | — |
| 2006-09-19 | $14.75 | $14.75 | 2,760 | — | — |
| 2006-09-18 | $14.75 | $14.75 | 1,888 | — | — |
| 2006-09-15 | $14.50 | $14.50 | 4,244 | — | — |
| 2006-09-14 | $14.75 | $14.75 | 2,520 | — | — |
| 2006-09-13 | $15.00 | $15.00 | 2,020 | — | — |
| 2006-09-12 | $15.75 | $15.75 | 4,832 | — | — |
| 2006-09-11 | $15.50 | $15.50 | 2,536 | — | — |
| 2006-09-08 | $15.75 | $15.75 | 3,432 | — | — |
| 2006-09-07 | $16.25 | $16.25 | 2,376 | — | — |
| 2006-09-06 | $15.50 | $15.50 | 2,184 | — | — |
| 2006-09-05 | $16.25 | $16.25 | 1,228 | — | — |
| 2006-09-01 | $16.00 | $16.00 | 1,648 | — | — |
| 2006-08-31 | $17.00 | $17.00 | 4,796 | — | — |
| 2006-08-30 | $16.00 | $16.00 | 6,504 | — | — |
| 2006-08-29 | $16.00 | $16.00 | 960 | — | — |
| 2006-08-28 | $15.75 | $15.75 | 2,320 | — | — |
| 2006-08-25 | $17.00 | $17.00 | 5,420 | — | — |
| 2006-08-24 | $16.25 | $16.25 | 11,248 | — | — |
| 2006-08-23 | $16.25 | $16.25 | 2,020 | — | — |
| 2006-08-22 | $16.25 | $16.25 | 3,360 | — | — |
| 2006-08-21 | $16.00 | $16.00 | 4,084 | — | — |
| 2006-08-18 | $16.25 | $16.25 | 2,328 | — | — |
| 2006-08-17 | $16.00 | $16.00 | 3,848 | — | — |
| 2006-08-16 | $15.75 | $15.75 | 4,256 | — | — |
| 2006-08-15 | $15.00 | $15.00 | 5,808 | — | — |
| 2006-08-14 | $15.50 | $15.50 | 2,428 | — | — |
| 2006-08-11 | $15.50 | $15.50 | 408 | — | — |
| 2006-08-10 | $15.50 | $15.50 | 1,580 | — | — |
| 2006-08-09 | $15.50 | $15.50 | 3,156 | — | — |
| 2006-08-08 | $15.50 | $15.50 | 1,740 | — | — |
| 2006-08-07 | $15.50 | $15.50 | 1,780 | — | — |
| 2006-08-04 | $16.00 | $16.00 | 928 | — | — |
| 2006-08-03 | $16.25 | $16.25 | 4,228 | — | — |
| 2006-08-02 | $16.00 | $16.00 | 3,656 | — | — |
| 2006-08-01 | $15.50 | $15.50 | 12,176 | — | — |
| 2006-07-31 | $17.00 | $17.00 | 2,500 | — | — |
| 2006-07-28 | $17.75 | $17.75 | 4,472 | — | — |
| 2006-07-27 | $16.75 | $16.75 | 7,248 | — | — |
| 2006-07-26 | $16.75 | $16.75 | 4,460 | — | — |
| 2006-07-25 | $15.25 | $15.25 | 3,572 | — | — |
| 2006-07-24 | $15.75 | $15.75 | 4,768 | — | — |
| 2006-07-21 | $16.00 | $16.00 | 6,220 | — | — |
| 2006-07-20 | $15.75 | $15.75 | 2,624 | — | — |
| 2006-07-19 | $15.75 | $15.75 | 2,884 | — | — |
| 2006-07-18 | $16.75 | $16.75 | 8,676 | — | — |
| 2006-07-17 | $16.50 | $16.50 | 1,616 | — | — |
| 2006-07-14 | $17.00 | $17.00 | 2,104 | — | — |
| 2006-07-13 | $16.00 | $16.00 | 6,204 | — | — |
| 2006-07-12 | $18.00 | $18.00 | 3,868 | — | — |
| 2006-07-11 | $17.50 | $17.50 | 4,832 | — | — |
| 2006-07-10 | $16.75 | $16.75 | 5,060 | — | — |
| 2006-07-07 | $17.75 | $17.75 | 2,532 | — | — |
| 2006-07-06 | $18.25 | $18.25 | 5,016 | — | — |
| 2006-07-05 | $18.75 | $18.75 | 1,956 | — | — |
| 2006-07-03 | $19.00 | $19.00 | 2,364 | — | — |
| 2006-06-30 | $18.00 | $18.00 | 4,652 | — | — |
| 2006-06-29 | $19.25 | $19.25 | 8,288 | — | — |
| 2006-06-28 | $18.50 | $18.50 | 2,536 | — | — |
| 2006-06-27 | $19.25 | $19.25 | 4,808 | — | — |
| 2006-06-26 | $19.00 | $19.00 | 5,800 | — | — |
| 2006-06-23 | $18.75 | $18.75 | 6,520 | — | — |
| 2006-06-22 | $19.50 | $19.50 | 5,808 | — | — |
| 2006-06-21 | $20.50 | $20.50 | 8,164 | — | — |
| 2006-06-20 | $20.75 | $20.75 | 8,952 | — | — |
| 2006-06-19 | $18.75 | $18.75 | 1,532 | — | — |
| 2006-06-16 | $18.75 | $18.75 | 3,956 | — | — |
| 2006-06-15 | $18.25 | $18.25 | 11,084 | — | — |
| 2006-06-14 | $16.75 | $16.75 | 8,820 | — | — |
| 2006-06-13 | $17.00 | $17.00 | 3,344 | — | — |
| 2006-06-12 | $18.50 | $18.50 | 7,376 | — | — |
| 2006-06-09 | $19.50 | $19.50 | 1,108 | — | — |
| 2006-06-08 | $21.00 | $21.00 | 4,800 | — | — |
| 2006-06-07 | $19.75 | $19.75 | 9,484 | — | — |
| 2006-06-06 | $21.75 | $21.75 | 4,504 | — | — |
| 2006-06-05 | $23.50 | $23.50 | 13,848 | — | — |
| 2006-06-02 | $24.75 | $24.75 | 23,268 | — | — |
| 2006-06-01 | $20.75 | $20.75 | 3,228 | — | — |
| 2006-05-31 | $19.50 | $19.50 | 2,356 | — | — |
| 2006-05-30 | $19.75 | $19.75 | 2,668 | — | — |
| 2006-05-26 | $20.00 | $20.00 | 2,836 | — | — |
| 2006-05-25 | $19.50 | $19.50 | 5,108 | — | — |
| 2006-05-24 | $19.50 | $19.50 | 3,752 | — | — |
| 2006-05-23 | $21.50 | $21.50 | 7,224 | — | — |
| 2006-05-22 | $21.00 | $21.00 | 7,196 | — | — |
| 2006-05-19 | $20.00 | $20.00 | 4,628 | — | — |
| 2006-05-18 | $18.75 | $18.75 | 2,440 | — | — |
| 2006-05-17 | $19.50 | $19.50 | 1,096 | — | — |
| 2006-05-16 | $19.25 | $19.25 | 2,908 | — | — |
| 2006-05-15 | $19.75 | $19.75 | 2,740 | — | — |
| 2006-05-12 | $20.00 | $20.00 | 4,588 | — | — |
| 2006-05-11 | $19.75 | $19.75 | 1,848 | — | — |
| 2006-05-10 | $19.00 | $19.00 | 3,884 | — | — |
| 2006-05-09 | $20.00 | $20.00 | 2,200 | — | — |
| 2006-05-08 | $20.25 | $20.25 | 5,420 | — | — |
| 2006-05-05 | $19.25 | $19.25 | 2,740 | — | — |
| 2006-05-04 | $19.75 | $19.75 | 2,324 | — | — |
| 2006-05-03 | $20.00 | $20.00 | 2,568 | — | — |
| 2006-05-02 | $21.50 | $21.50 | 6,620 | — | — |
| 2006-05-01 | $19.50 | $19.50 | 5,496 | — | — |
| 2006-04-28 | $20.00 | $20.00 | 2,704 | — | — |
| 2006-04-27 | $20.00 | $20.00 | 2,412 | — | — |
| 2006-04-26 | $20.00 | $20.00 | 3,212 | — | — |
| 2006-04-25 | $20.00 | $20.00 | 8,300 | — | — |
| 2006-04-24 | $20.25 | $20.25 | 11,244 | — | — |
| 2006-04-21 | $19.75 | $19.75 | 2,632 | — | — |
| 2006-04-20 | $19.25 | $19.25 | 1,464 | — | — |
| 2006-04-19 | $18.75 | $18.75 | 5,036 | — | — |
| 2006-04-18 | $19.00 | $19.00 | 19,760 | — | — |
| 2006-04-17 | $20.25 | $20.25 | 5,180 | — | — |
| 2006-04-13 | $20.00 | $20.00 | 4,528 | — | — |
| 2006-04-12 | $20.00 | $20.00 | 7,516 | — | — |
| 2006-04-11 | $21.50 | $21.50 | 6,836 | — | — |
| 2006-04-10 | $21.50 | $21.50 | 6,288 | — | — |
| 2006-04-07 | $21.75 | $21.75 | 4,608 | — | — |
| 2006-04-06 | $22.00 | $22.00 | 1,452 | — | — |
| 2006-04-05 | $22.50 | $22.50 | 5,616 | — | — |
| 2006-04-04 | $22.50 | $22.50 | 3,432 | — | — |
| 2006-04-03 | $22.00 | $22.00 | 1,964 | — | — |
| 2006-03-31 | $22.50 | $22.50 | 4,596 | — | — |
| 2006-03-30 | $21.75 | $21.75 | 8,416 | — | — |
| 2006-03-29 | $22.75 | $22.75 | 4,204 | — | — |
| 2006-03-28 | $24.00 | $24.00 | 2,472 | — | — |
| 2006-03-27 | $24.25 | $24.25 | 3,712 | — | — |
| 2006-03-24 | $24.75 | $24.75 | 5,056 | — | — |
| 2006-03-23 | $24.75 | $24.75 | 8,436 | — | — |
| 2006-03-22 | $23.75 | $23.75 | 2,636 | — | — |
| 2006-03-21 | $23.25 | $23.25 | 3,132 | — | — |
| 2006-03-20 | $21.50 | $21.50 | 5,288 | — | — |
| 2006-03-17 | $22.25 | $22.25 | 4,748 | — | — |
| 2006-03-16 | $22.00 | $22.00 | 11,716 | — | — |
| 2006-03-15 | $22.50 | $22.50 | 7,880 | — | — |
| 2006-03-14 | $21.50 | $21.50 | 5,252 | — | — |
| 2006-03-13 | $23.75 | $23.75 | 8,736 | — | — |
| 2006-03-10 | $25.50 | $25.50 | 3,500 | — | — |
| 2006-03-09 | $25.00 | $25.00 | 1,824 | — | — |
| 2006-03-08 | $25.25 | $25.25 | 5,512 | — | — |
| 2006-03-07 | $25.25 | $25.25 | 2,880 | — | — |
| 2006-03-06 | $25.00 | $25.00 | 7,976 | — | — |
| 2006-03-03 | $25.75 | $25.75 | 1,868 | — | — |
| 2006-03-02 | $25.75 | $25.75 | 2,352 | — | — |
| 2006-03-01 | $25.75 | $25.75 | 4,964 | — | — |
| 2006-02-28 | $25.00 | $25.00 | 4,868 | — | — |
| 2006-02-27 | $26.00 | $26.00 | 3,892 | — | — |
| 2006-02-24 | $27.25 | $27.25 | 17,608 | — | — |
| 2006-02-23 | $25.25 | $25.25 | 6,612 | — | — |
| 2006-02-22 | $25.00 | $25.00 | 4,612 | — | — |
| 2006-02-21 | $25.00 | $25.00 | 6,716 | — | — |
| 2006-02-17 | $25.00 | $25.00 | 7,180 | — | — |
| 2006-02-16 | $24.50 | $24.50 | 3,472 | — | — |
| 2006-02-15 | $24.75 | $24.75 | 4,380 | — | — |
| 2006-02-14 | $25.00 | $25.00 | 8,260 | — | — |
| 2006-02-13 | $24.25 | $24.25 | 6,084 | — | — |
| 2006-02-10 | $25.00 | $25.00 | 15,800 | — | — |
| 2006-02-09 | $21.75 | $21.75 | 3,232 | — | — |
| 2006-02-08 | $22.25 | $22.25 | 2,600 | — | — |
| 2006-02-07 | $22.50 | $22.50 | 6,456 | — | — |
| 2006-02-06 | $22.50 | $22.50 | 17,800 | — | — |
| 2006-02-03 | $23.75 | $23.75 | 6,492 | — | — |
| 2006-02-02 | $23.75 | $23.75 | 5,580 | — | — |
| 2006-02-01 | $23.50 | $23.50 | 6,392 | — | — |
| 2006-01-31 | $23.50 | $23.50 | 9,176 | — | — |
| 2006-01-30 | $25.25 | $25.25 | 38,912 | — | — |
| 2006-01-27 | $24.00 | $24.00 | 20,100 | — | — |
| 2006-01-26 | $22.50 | $22.50 | 10,764 | — | — |
| 2006-01-25 | $21.25 | $21.25 | 6,456 | — | — |
| 2006-01-24 | $20.75 | $20.75 | 4,632 | — | — |
| 2006-01-23 | $21.75 | $21.75 | 3,088 | — | — |
| 2006-01-20 | $21.00 | $21.00 | 6,424 | — | — |
| 2006-01-19 | $20.75 | $20.75 | 1,504 | — | — |
| 2006-01-18 | $21.00 | $21.00 | 4,072 | — | — |
| 2006-01-17 | $21.50 | $21.50 | 10,432 | — | — |
| 2006-01-13 | $21.50 | $21.50 | 10,572 | — | — |
| 2006-01-12 | $20.75 | $20.75 | 23,112 | — | — |
| 2006-01-11 | $22.00 | $22.00 | 37,748 | — | — |
| 2006-01-10 | $18.50 | $18.50 | 6,692 | — | — |
| 2006-01-09 | $19.50 | $19.50 | 3,928 | — | — |
| 2006-01-06 | $19.00 | $19.00 | 3,744 | — | — |
| 2006-01-05 | $19.25 | $19.25 | 6,940 | — | — |
| 2006-01-04 | $20.25 | $20.25 | 7,128 | — | — |
| 2006-01-03 | $20.50 | $20.50 | 11,900 | — | — |