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
- 1991-11-14 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 | $29.30 | $45.02 | 54,400 | — | — |
| 2006-12-28 | $28.60 | $43.95 | 53,600 | — | — |
| 2006-12-27 | $28.85 | $44.33 | 40,100 | — | — |
| 2006-12-26 | $29.02 | $44.38 | 35,100 | — | — |
| 2006-12-22 | $29.12 | $44.53 | 10,900 | — | — |
| 2006-12-21 | $28.60 | $43.74 | 20,000 | — | — |
| 2006-12-20 | $28.87 | $44.15 | 35,200 | — | — |
| 2006-12-19 | $28.96 | $44.29 | 55,500 | — | — |
| 2006-12-18 | $29.01 | $44.36 | 106,900 | — | — |
| 2006-12-15 | $28.88 | $44.16 | 112,600 | — | — |
| 2006-12-14 | $28.78 | $44.01 | 326,900 | — | — |
| 2006-12-13 | $27.86 | $42.60 | 66,800 | — | — |
| 2006-12-12 | $27.62 | $42.24 | 44,800 | — | — |
| 2006-12-11 | $27.39 | $41.89 | 59,100 | — | — |
| 2006-12-08 | $27.34 | $41.81 | 21,100 | — | — |
| 2006-12-07 | $27.32 | $41.78 | 94,900 | — | — |
| 2006-12-06 | $28.40 | $43.43 | 107,900 | — | — |
| 2006-12-05 | $28.50 | $43.58 | 67,500 | — | — |
| 2006-12-04 | $28.61 | $43.75 | 85,900 | — | — |
| 2006-12-01 | $28.97 | $44.30 | 72,100 | — | — |
| 2006-11-30 | $28.40 | $43.43 | 98,800 | — | — |
| 2006-11-29 | $29.96 | $45.82 | 68,800 | — | — |
| 2006-11-28 | $28.31 | $43.29 | 55,900 | — | — |
| 2006-11-27 | $27.76 | $42.45 | 120,100 | — | — |
| 2006-11-24 | $28.00 | $42.82 | 18,600 | — | — |
| 2006-11-22 | $27.50 | $42.05 | 27,900 | — | — |
| 2006-11-21 | $27.58 | $42.18 | 59,200 | — | — |
| 2006-11-20 | $26.34 | $40.28 | 83,100 | — | — |
| 2006-11-17 | $26.45 | $40.45 | 56,900 | — | — |
| 2006-11-16 | $26.00 | $39.76 | 27,100 | — | — |
| 2006-11-15 | $25.62 | $39.18 | 45,900 | — | — |
| 2006-11-14 | $25.47 | $38.95 | 117,800 | — | — |
| 2006-11-13 | $24.87 | $38.03 | 43,800 | — | — |
| 2006-11-10 | $24.56 | $37.56 | 56,200 | — | — |
| 2006-11-09 | $23.42 | $35.81 | 42,700 | — | — |
| 2006-11-08 | $23.00 | $35.17 | 25,500 | — | — |
| 2006-11-07 | $22.75 | $34.79 | 68,500 | — | — |
| 2006-11-06 | $22.83 | $34.91 | 114,100 | — | — |
| 2006-11-03 | $23.21 | $35.49 | 41,700 | — | — |
| 2006-11-02 | $22.87 | $34.97 | 136,500 | — | — |
| 2006-11-01 | $22.10 | $33.80 | 308,400 | — | — |
| 2006-10-31 | $19.34 | $29.58 | 33,200 | — | — |
| 2006-10-30 | $19.60 | $29.97 | 20,900 | — | — |
| 2006-10-27 | $19.89 | $30.42 | 41,500 | — | — |
| 2006-10-26 | $19.45 | $29.74 | 24,700 | — | — |
| 2006-10-25 | $19.40 | $29.67 | 39,800 | — | — |
| 2006-10-24 | $19.67 | $30.08 | 68,900 | — | — |
| 2006-10-23 | $19.05 | $29.13 | 21,700 | — | — |
| 2006-10-20 | $19.16 | $29.30 | 16,800 | — | — |
| 2006-10-19 | $19.25 | $29.44 | 24,800 | — | — |
| 2006-10-18 | $19.04 | $29.12 | 28,100 | — | — |
| 2006-10-17 | $19.10 | $29.21 | 16,000 | — | — |
| 2006-10-16 | $19.12 | $29.24 | 26,300 | — | — |
| 2006-10-13 | $19.58 | $29.94 | 28,200 | — | — |
| 2006-10-12 | $19.36 | $29.61 | 28,500 | — | — |
| 2006-10-11 | $18.88 | $28.87 | 17,600 | — | — |
| 2006-10-10 | $19.02 | $29.09 | 23,700 | — | — |
| 2006-10-09 | $19.28 | $29.48 | 31,300 | — | — |
| 2006-10-06 | $19.25 | $29.44 | 27,400 | — | — |
| 2006-10-05 | $19.00 | $29.06 | 43,400 | — | — |
| 2006-10-04 | $18.93 | $28.95 | 43,200 | — | — |
| 2006-10-03 | $18.55 | $28.37 | 49,500 | — | — |
| 2006-10-02 | $18.47 | $28.25 | 37,600 | — | — |
| 2006-09-29 | $18.48 | $28.26 | 48,100 | — | — |
| 2006-09-28 | $18.85 | $28.83 | 68,300 | — | — |
| 2006-09-27 | $18.16 | $27.77 | 56,600 | — | — |
| 2006-09-26 | $18.25 | $27.69 | 38,000 | — | — |
| 2006-09-25 | $18.08 | $27.44 | 57,900 | — | — |
| 2006-09-22 | $17.27 | $26.21 | 70,400 | — | — |
| 2006-09-21 | $17.70 | $26.86 | 64,500 | — | — |
| 2006-09-20 | $17.52 | $26.59 | 59,400 | — | — |
| 2006-09-19 | $18.18 | $27.59 | 36,100 | — | — |
| 2006-09-18 | $18.56 | $28.16 | 19,200 | — | — |
| 2006-09-15 | $18.31 | $27.79 | 47,500 | — | — |
| 2006-09-14 | $18.70 | $28.38 | 11,200 | — | — |
| 2006-09-13 | $18.77 | $28.48 | 12,000 | — | — |
| 2006-09-12 | $18.73 | $28.42 | 14,800 | — | — |
| 2006-09-11 | $18.76 | $28.47 | 12,200 | — | — |
| 2006-09-08 | $18.55 | $28.15 | 16,500 | — | — |
| 2006-09-07 | $18.65 | $28.30 | 9,700 | — | — |
| 2006-09-06 | $18.63 | $28.27 | 29,500 | — | — |
| 2006-09-05 | $18.79 | $28.51 | 21,800 | — | — |
| 2006-09-01 | $18.54 | $28.13 | 15,100 | — | — |
| 2006-08-31 | $18.39 | $27.91 | 16,100 | — | — |
| 2006-08-30 | $18.84 | $28.59 | 11,400 | — | — |
| 2006-08-29 | $18.74 | $28.44 | 25,400 | — | — |
| 2006-08-28 | $18.75 | $28.45 | 15,200 | — | — |
| 2006-08-25 | $18.53 | $28.12 | 51,200 | — | — |
| 2006-08-24 | $18.42 | $27.95 | 12,100 | — | — |
| 2006-08-23 | $18.67 | $28.33 | 13,800 | — | — |
| 2006-08-22 | $18.91 | $28.70 | 16,600 | — | — |
| 2006-08-21 | $19.02 | $28.86 | 14,800 | — | — |
| 2006-08-18 | $19.20 | $29.14 | 29,100 | — | — |
| 2006-08-17 | $19.03 | $28.88 | 166,800 | — | — |
| 2006-08-16 | $18.93 | $28.73 | 37,700 | — | — |
| 2006-08-15 | $18.99 | $28.82 | 22,800 | — | — |
| 2006-08-14 | $18.98 | $28.80 | 20,800 | — | — |
| 2006-08-11 | $18.83 | $28.57 | 40,800 | — | — |
| 2006-08-10 | $18.91 | $28.70 | 18,100 | — | — |
| 2006-08-09 | $18.99 | $28.82 | 122,100 | — | — |
| 2006-08-08 | $18.94 | $28.74 | 35,600 | — | — |
| 2006-08-07 | $19.10 | $28.98 | 169,900 | — | — |
| 2006-08-04 | $18.94 | $28.74 | 172,800 | — | — |
| 2006-08-03 | $18.48 | $28.04 | 25,200 | — | — |
| 2006-08-02 | $18.50 | $28.07 | 85,400 | — | — |
| 2006-08-01 | $18.41 | $27.94 | 68,600 | — | — |
| 2006-07-31 | $18.58 | $28.20 | 78,900 | — | — |
| 2006-07-28 | $18.60 | $28.23 | 14,900 | — | — |
| 2006-07-27 | $18.33 | $27.82 | 29,100 | — | — |
| 2006-07-26 | $18.43 | $27.97 | 75,100 | — | — |
| 2006-07-25 | $18.64 | $28.29 | 84,700 | — | — |
| 2006-07-24 | $18.08 | $27.44 | 38,000 | — | — |
| 2006-07-21 | $18.30 | $27.77 | 1,137,000 | — | — |
| 2006-07-20 | $19.75 | $29.97 | 51,500 | — | — |
| 2006-07-19 | $20.45 | $31.03 | 11,200 | — | — |
| 2006-07-18 | $19.84 | $30.11 | 20,000 | — | — |
| 2006-07-17 | $19.76 | $29.99 | 21,700 | — | — |
| 2006-07-14 | $19.21 | $29.15 | 20,700 | — | — |
| 2006-07-13 | $19.00 | $28.83 | 16,200 | — | — |
| 2006-07-12 | $20.18 | $30.62 | 7,900 | — | — |
| 2006-07-11 | $20.16 | $30.59 | 6,400 | — | — |
| 2006-07-10 | $20.16 | $30.59 | 11,100 | — | — |
| 2006-07-07 | $19.53 | $29.64 | 19,300 | — | — |
| 2006-07-06 | $19.38 | $29.41 | 58,400 | — | — |
| 2006-07-05 | $20.04 | $30.41 | 332,300 | — | — |
| 2006-07-03 | $20.32 | $30.84 | 68,800 | — | — |
| 2006-06-30 | $20.83 | $31.61 | 548,500 | — | — |
| 2006-06-29 | $21.85 | $33.16 | 324,600 | — | — |
| 2006-06-28 | $21.52 | $32.66 | 28,500 | — | — |
| 2006-06-27 | $22.39 | $33.98 | 14,000 | — | — |
| 2006-06-26 | $22.67 | $34.40 | 7,700 | — | — |
| 2006-06-23 | $22.15 | $33.61 | 6,100 | — | — |
| 2006-06-22 | $21.97 | $33.34 | 7,700 | — | — |
| 2006-06-21 | $22.13 | $33.58 | 4,200 | — | — |
| 2006-06-20 | $23.18 | $35.18 | 7,500 | — | — |
| 2006-06-19 | $22.26 | $33.78 | 12,900 | — | — |
| 2006-06-16 | $22.76 | $34.54 | 5,500 | — | — |
| 2006-06-15 | $22.15 | $33.61 | 3,300 | — | — |
| 2006-06-14 | $22.13 | $33.58 | 1,200 | — | — |
| 2006-06-13 | $21.12 | $32.05 | 8,200 | — | — |
| 2006-06-12 | $20.19 | $30.64 | 4,900 | — | — |
| 2006-06-09 | $20.61 | $31.28 | 3,000 | — | — |
| 2006-06-08 | $20.63 | $31.31 | 4,400 | — | — |
| 2006-06-07 | $20.78 | $31.35 | 8,400 | — | — |
| 2006-06-06 | $22.37 | $33.75 | 6,200 | — | — |
| 2006-06-05 | $22.50 | $33.95 | 11,900 | — | — |
| 2006-06-02 | $24.83 | $37.46 | 5,700 | — | — |
| 2006-06-01 | $26.06 | $39.32 | 3,800 | — | — |
| 2006-05-31 | $25.24 | $38.08 | 6,400 | — | — |
| 2006-05-30 | $23.10 | $34.85 | 5,800 | — | — |
| 2006-05-26 | $22.15 | $33.42 | 8,600 | — | — |
| 2006-05-25 | $21.68 | $32.71 | 5,000 | — | — |
| 2006-05-24 | $21.15 | $31.91 | 12,700 | — | — |
| 2006-05-23 | $21.40 | $32.29 | 5,400 | — | — |
| 2006-05-22 | $22.15 | $33.42 | 10,700 | — | — |
| 2006-05-19 | $22.87 | $34.50 | 30,800 | — | — |
| 2006-05-18 | $24.72 | $37.30 | 13,800 | — | — |
| 2006-05-17 | $25.63 | $38.67 | 15,800 | — | — |
| 2006-05-16 | $26.65 | $40.21 | 8,300 | — | — |
| 2006-05-15 | $27.00 | $40.74 | 6,100 | — | — |
| 2006-05-12 | $26.70 | $40.28 | 7,300 | — | — |
| 2006-05-11 | $27.45 | $41.42 | 5,700 | — | — |
| 2006-05-10 | $28.00 | $42.24 | 20,900 | — | — |
| 2006-05-09 | $27.89 | $42.08 | 6,300 | — | — |
| 2006-05-08 | $27.85 | $42.02 | 29,100 | — | — |
| 2006-05-05 | $28.00 | $42.24 | 13,400 | — | — |
| 2006-05-04 | $27.75 | $41.87 | 7,300 | — | — |
| 2006-05-03 | $28.55 | $43.07 | 39,400 | — | — |
| 2006-05-02 | $26.43 | $39.88 | 46,600 | — | — |
| 2006-05-01 | $23.68 | $35.73 | 15,600 | — | — |
| 2006-04-28 | $23.14 | $34.91 | 8,600 | — | — |
| 2006-04-27 | $22.80 | $34.40 | 25,900 | — | — |
| 2006-04-26 | $22.50 | $33.95 | 9,300 | — | — |
| 2006-04-25 | $23.39 | $35.29 | 19,800 | — | — |
| 2006-04-24 | $22.04 | $33.25 | 6,600 | — | — |
| 2006-04-21 | $22.42 | $33.83 | 28,300 | — | — |
| 2006-04-20 | $22.45 | $33.87 | 6,700 | — | — |
| 2006-04-19 | $22.59 | $34.08 | 7,000 | — | — |
| 2006-04-18 | $22.65 | $34.17 | 12,200 | — | — |
| 2006-04-17 | $22.80 | $34.40 | 26,300 | — | — |
| 2006-04-13 | $22.69 | $34.23 | 4,000 | — | — |
| 2006-04-12 | $22.80 | $34.40 | 12,500 | — | — |
| 2006-04-11 | $22.78 | $34.37 | 4,900 | — | — |
| 2006-04-10 | $22.10 | $33.34 | 7,600 | — | — |
| 2006-04-07 | $21.23 | $32.03 | 6,700 | — | — |
| 2006-04-06 | $21.65 | $32.66 | 6,500 | — | — |
| 2006-04-05 | $22.07 | $33.30 | 8,700 | — | — |
| 2006-04-04 | $22.25 | $33.57 | 13,500 | — | — |
| 2006-04-03 | $22.79 | $34.38 | 13,000 | — | — |
| 2006-03-31 | $22.80 | $34.40 | 9,750 | — | — |
| 2006-03-30 | $22.80 | $34.39 | 9,500 | — | — |
| 2006-03-29 | $22.10 | $33.34 | 47,000 | — | — |
| 2006-03-28 | $23.02 | $34.73 | 18,500 | — | — |
| 2006-03-27 | $21.75 | $32.81 | 36,250 | — | — |
| 2006-03-24 | $21.00 | $31.68 | 20,750 | — | — |
| 2006-03-23 | $20.50 | $30.92 | 5,750 | — | — |
| 2006-03-22 | $20.36 | $30.72 | 4,000 | — | — |
| 2006-03-21 | $20.40 | $30.78 | 10,750 | — | — |
| 2006-03-20 | $20.40 | $30.77 | 18,000 | — | — |
| 2006-03-17 | $19.80 | $29.87 | 50,500 | — | — |
| 2006-03-16 | $21.86 | $32.98 | 20,250 | — | — |
| 2006-03-15 | $22.59 | $33.90 | 40,250 | — | — |
| 2006-03-14 | $20.80 | $31.22 | 18,750 | — | — |
| 2006-03-13 | $20.30 | $30.46 | 22,000 | — | — |
| 2006-03-10 | $18.60 | $27.91 | 27,000 | — | — |
| 2006-03-09 | $16.40 | $24.61 | 39,250 | — | — |
| 2006-03-08 | $15.92 | $23.89 | 13,250 | — | — |
| 2006-03-07 | $16.11 | $24.18 | 36,000 | — | — |
| 2006-03-06 | $15.96 | $23.95 | 250 | — | — |
| 2006-03-03 | $15.80 | $23.71 | 0 | — | — |
| 2006-03-02 | $15.80 | $23.71 | 0 | — | — |
| 2006-03-01 | $15.80 | $23.71 | 1,000 | — | — |
| 2006-02-28 | $15.80 | $23.71 | 1,000 | — | — |
| 2006-02-27 | $16.00 | $24.01 | 1,250 | — | — |
| 2006-02-24 | $15.90 | $23.86 | 0 | — | — |
| 2006-02-23 | $15.90 | $23.86 | 750 | — | — |
| 2006-02-22 | $15.60 | $23.41 | 0 | — | — |
| 2006-02-21 | $15.60 | $23.41 | 10,000 | — | — |
| 2006-02-17 | $16.08 | $24.13 | 2,500 | — | — |
| 2006-02-16 | $16.00 | $24.01 | 11,500 | — | — |
| 2006-02-15 | $16.00 | $24.01 | 2,000 | — | — |
| 2006-02-14 | $16.06 | $24.10 | 13,000 | — | — |
| 2006-02-13 | $16.00 | $24.01 | 21,750 | — | — |
| 2006-02-10 | $15.80 | $23.71 | 0 | — | — |
| 2006-02-09 | $15.80 | $23.71 | 0 | — | — |
| 2006-02-08 | $15.80 | $23.71 | 500 | — | — |
| 2006-02-07 | $15.80 | $23.71 | 4,750 | — | — |
| 2006-02-06 | $15.72 | $23.59 | 500 | — | — |
| 2006-02-03 | $15.60 | $23.41 | 2,250 | — | — |
| 2006-02-02 | $15.80 | $23.71 | 500 | — | — |
| 2006-02-01 | $16.00 | $24.01 | 3,500 | — | — |
| 2006-01-31 | $15.60 | $23.41 | 1,750 | — | — |
| 2006-01-30 | $15.30 | $22.96 | 2,000 | — | — |
| 2006-01-27 | $15.38 | $23.08 | 1,250 | — | — |
| 2006-01-26 | $15.40 | $23.11 | 6,000 | — | — |
| 2006-01-25 | $15.74 | $23.62 | 5,750 | — | — |
| 2006-01-24 | $16.00 | $24.01 | 2,000 | — | — |
| 2006-01-23 | $15.80 | $23.71 | 0 | — | — |
| 2006-01-20 | $15.80 | $23.71 | 0 | — | — |
| 2006-01-19 | $15.80 | $23.71 | 1,750 | — | — |
| 2006-01-18 | $15.40 | $23.11 | 500 | — | — |
| 2006-01-17 | $15.64 | $23.47 | 4,750 | — | — |
| 2006-01-13 | $15.40 | $23.11 | 3,500 | — | — |
| 2006-01-12 | $15.40 | $23.11 | 4,500 | — | — |
| 2006-01-11 | $15.70 | $23.56 | 4,500 | — | — |
| 2006-01-10 | $16.20 | $24.31 | 750 | — | — |
| 2006-01-09 | $16.20 | $24.31 | 2,000 | — | — |
| 2006-01-06 | $16.50 | $24.76 | 3,750 | — | — |
| 2006-01-05 | $16.51 | $24.77 | 1,500 | — | — |
| 2006-01-04 | $16.80 | $25.21 | 750 | — | — |
| 2006-01-03 | $16.82 | $25.24 | 2,500 | — | — |