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
- 1987-05-19 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 | $28.98 | $28.98 | 83,750 | — | — |
| 2006-12-28 | $29.70 | $29.70 | 74,550 | — | — |
| 2006-12-27 | $29.82 | $29.82 | 90,267 | — | — |
| 2006-12-26 | $29.04 | $29.04 | 48,200 | — | — |
| 2006-12-22 | $28.26 | $28.26 | 106,967 | — | — |
| 2006-12-21 | $27.00 | $27.00 | 92,450 | — | — |
| 2006-12-20 | $25.92 | $25.92 | 47,800 | — | — |
| 2006-12-19 | $25.92 | $25.92 | 168,633 | — | — |
| 2006-12-18 | $26.76 | $26.76 | 85,383 | — | — |
| 2006-12-15 | $26.82 | $26.82 | 141,700 | — | — |
| 2006-12-14 | $26.04 | $26.04 | 69,267 | — | — |
| 2006-12-13 | $25.74 | $25.74 | 63,500 | — | — |
| 2006-12-12 | $25.56 | $25.56 | 95,900 | — | — |
| 2006-12-11 | $25.68 | $25.68 | 206,867 | — | — |
| 2006-12-08 | $25.44 | $25.44 | 89,300 | — | — |
| 2006-12-07 | $26.04 | $26.04 | 60,667 | — | — |
| 2006-12-06 | $26.16 | $26.16 | 84,500 | — | — |
| 2006-12-05 | $25.74 | $25.74 | 55,183 | — | — |
| 2006-12-04 | $25.74 | $25.74 | 60,833 | — | — |
| 2006-12-01 | $25.80 | $25.80 | 132,917 | — | — |
| 2006-11-30 | $25.62 | $25.62 | 71,467 | — | — |
| 2006-11-29 | $25.86 | $25.86 | 84,900 | — | — |
| 2006-11-28 | $26.22 | $26.22 | 93,583 | — | — |
| 2006-11-27 | $25.68 | $25.68 | 111,333 | — | — |
| 2006-11-24 | $26.76 | $26.76 | 61,917 | — | — |
| 2006-11-22 | $26.58 | $26.58 | 76,000 | — | — |
| 2006-11-21 | $25.62 | $25.62 | 57,683 | — | — |
| 2006-11-20 | $25.50 | $25.50 | 77,300 | — | — |
| 2006-11-17 | $26.28 | $26.28 | 52,933 | — | — |
| 2006-11-16 | $26.46 | $26.46 | 85,450 | — | — |
| 2006-11-15 | $26.28 | $26.28 | 128,567 | — | — |
| 2006-11-14 | $26.76 | $26.76 | 96,183 | — | — |
| 2006-11-13 | $26.28 | $26.28 | 100,267 | — | — |
| 2006-11-10 | $26.46 | $26.46 | 66,167 | — | — |
| 2006-11-09 | $26.52 | $26.52 | 123,383 | — | — |
| 2006-11-08 | $27.66 | $27.66 | 53,467 | — | — |
| 2006-11-07 | $27.60 | $27.60 | 52,583 | — | — |
| 2006-11-06 | $27.30 | $27.30 | 67,067 | — | — |
| 2006-11-03 | $27.18 | $27.18 | 76,833 | — | — |
| 2006-11-02 | $26.52 | $26.52 | 133,333 | — | — |
| 2006-11-01 | $26.94 | $26.94 | 105,117 | — | — |
| 2006-10-31 | $28.02 | $28.02 | 60,333 | — | — |
| 2006-10-30 | $28.20 | $28.20 | 82,050 | — | — |
| 2006-10-27 | $27.54 | $27.54 | 70,883 | — | — |
| 2006-10-26 | $27.36 | $27.36 | 59,583 | — | — |
| 2006-10-25 | $26.64 | $26.64 | 37,217 | — | — |
| 2006-10-24 | $26.58 | $26.58 | 65,517 | — | — |
| 2006-10-23 | $27.24 | $27.24 | 53,867 | — | — |
| 2006-10-20 | $26.94 | $26.94 | 52,967 | — | — |
| 2006-10-19 | $26.94 | $26.94 | 74,117 | — | — |
| 2006-10-18 | $27.48 | $27.48 | 48,033 | — | — |
| 2006-10-17 | $27.72 | $27.72 | 68,000 | — | — |
| 2006-10-16 | $27.60 | $27.60 | 112,217 | — | — |
| 2006-10-13 | $26.46 | $26.46 | 42,367 | — | — |
| 2006-10-12 | $25.62 | $25.62 | 98,250 | — | — |
| 2006-10-11 | $25.44 | $25.44 | 73,067 | — | — |
| 2006-10-10 | $25.02 | $25.02 | 143,650 | — | — |
| 2006-10-09 | $25.68 | $25.68 | 58,017 | — | — |
| 2006-10-06 | $25.80 | $25.80 | 53,283 | — | — |
| 2006-10-05 | $26.58 | $26.58 | 79,267 | — | — |
| 2006-10-04 | $25.68 | $25.68 | 84,467 | — | — |
| 2006-10-03 | $25.80 | $25.80 | 96,033 | — | — |
| 2006-10-02 | $25.62 | $25.62 | 135,567 | — | — |
| 2006-09-29 | $26.64 | $26.64 | 85,583 | — | — |
| 2006-09-28 | $26.88 | $26.88 | 53,367 | — | — |
| 2006-09-27 | $26.64 | $26.64 | 48,400 | — | — |
| 2006-09-26 | $26.40 | $26.40 | 143,150 | — | — |
| 2006-09-25 | $25.86 | $25.86 | 130,983 | — | — |
| 2006-09-22 | $25.02 | $25.02 | 118,250 | — | — |
| 2006-09-21 | $24.90 | $24.90 | 59,550 | — | — |
| 2006-09-20 | $25.08 | $25.08 | 187,683 | — | — |
| 2006-09-19 | $24.00 | $24.00 | 82,717 | — | — |
| 2006-09-18 | $24.24 | $24.24 | 108,783 | — | — |
| 2006-09-15 | $24.12 | $24.12 | 214,067 | — | — |
| 2006-09-14 | $24.60 | $24.60 | 257,483 | — | — |
| 2006-09-13 | $23.88 | $23.88 | 93,217 | — | — |
| 2006-09-12 | $23.94 | $23.94 | 86,233 | — | — |
| 2006-09-11 | $23.58 | $23.58 | 89,600 | — | — |
| 2006-09-08 | $23.94 | $23.94 | 111,783 | — | — |
| 2006-09-07 | $24.12 | $24.12 | 219,117 | — | — |
| 2006-09-06 | $23.04 | $23.04 | 381,583 | — | — |
| 2006-09-05 | $24.24 | $24.24 | 161,183 | — | — |
| 2006-09-01 | $22.02 | $22.02 | 52,333 | — | — |
| 2006-08-31 | $21.90 | $21.90 | 76,767 | — | — |
| 2006-08-30 | $21.60 | $21.60 | 98,433 | — | — |
| 2006-08-29 | $21.12 | $21.12 | 136,267 | — | — |
| 2006-08-28 | $21.96 | $21.96 | 49,267 | — | — |
| 2006-08-25 | $21.42 | $21.42 | 68,583 | — | — |
| 2006-08-24 | $20.46 | $20.46 | 24,550 | — | — |
| 2006-08-23 | $20.22 | $20.22 | 38,050 | — | — |
| 2006-08-22 | $20.22 | $20.22 | 42,017 | — | — |
| 2006-08-21 | $19.74 | $19.74 | 68,167 | — | — |
| 2006-08-18 | $20.34 | $20.34 | 32,333 | — | — |
| 2006-08-17 | $20.10 | $20.10 | 94,067 | — | — |
| 2006-08-16 | $20.28 | $20.28 | 76,433 | — | — |
| 2006-08-15 | $20.22 | $20.22 | 54,200 | — | — |
| 2006-08-14 | $19.86 | $19.86 | 50,317 | — | — |
| 2006-08-11 | $19.50 | $19.50 | 70,600 | — | — |
| 2006-08-10 | $20.16 | $20.16 | 71,117 | — | — |
| 2006-08-09 | $19.20 | $19.20 | 55,100 | — | — |
| 2006-08-08 | $19.50 | $19.50 | 85,967 | — | — |
| 2006-08-07 | $19.92 | $19.92 | 86,050 | — | — |
| 2006-08-04 | $19.98 | $19.98 | 312,700 | — | — |
| 2006-08-03 | $19.38 | $19.38 | 423,417 | — | — |
| 2006-08-02 | $21.36 | $21.36 | 189,217 | — | — |
| 2006-08-01 | $20.40 | $20.40 | 150,517 | — | — |
| 2006-07-31 | $21.06 | $21.06 | 96,500 | — | — |
| 2006-07-28 | $21.12 | $21.12 | 107,317 | — | — |
| 2006-07-27 | $21.36 | $21.36 | 65,417 | — | — |
| 2006-07-26 | $22.14 | $22.14 | 49,600 | — | — |
| 2006-07-25 | $22.44 | $22.44 | 73,600 | — | — |
| 2006-07-24 | $21.66 | $21.66 | 85,167 | — | — |
| 2006-07-21 | $20.76 | $20.76 | 106,933 | — | — |
| 2006-07-20 | $21.42 | $21.42 | 109,600 | — | — |
| 2006-07-19 | $22.08 | $22.08 | 124,700 | — | — |
| 2006-07-18 | $20.10 | $20.10 | 99,783 | — | — |
| 2006-07-17 | $19.80 | $19.80 | 125,767 | — | — |
| 2006-07-14 | $20.46 | $20.46 | 399,933 | — | — |
| 2006-07-13 | $17.82 | $17.82 | 106,533 | — | — |
| 2006-07-12 | $18.12 | $18.12 | 74,317 | — | — |
| 2006-07-11 | $19.02 | $19.02 | 173,883 | — | — |
| 2006-07-10 | $19.08 | $19.08 | 186,850 | — | — |
| 2006-07-07 | $19.20 | $19.20 | 185,700 | — | — |
| 2006-07-06 | $21.00 | $21.00 | 123,817 | — | — |
| 2006-07-05 | $21.18 | $21.18 | 151,317 | — | — |
| 2006-07-03 | $21.54 | $21.54 | 212,033 | — | — |
| 2006-06-30 | $20.34 | $20.34 | 2,573,250 | — | — |
| 2006-06-29 | $24.12 | $24.12 | 295,867 | — | — |
| 2006-06-28 | $23.16 | $23.16 | 58,200 | — | — |
| 2006-06-27 | $22.86 | $22.86 | 92,733 | — | — |
| 2006-06-26 | $23.58 | $23.58 | 75,267 | — | — |
| 2006-06-23 | $23.70 | $23.70 | 105,333 | — | — |
| 2006-06-22 | $23.40 | $23.40 | 73,967 | — | — |
| 2006-06-21 | $23.52 | $23.52 | 129,017 | — | — |
| 2006-06-20 | $23.28 | $23.28 | 127,850 | — | — |
| 2006-06-19 | $23.22 | $23.22 | 173,383 | — | — |
| 2006-06-16 | $23.76 | $23.76 | 93,067 | — | — |
| 2006-06-15 | $23.46 | $23.46 | 125,100 | — | — |
| 2006-06-14 | $21.60 | $21.60 | 139,983 | — | — |
| 2006-06-13 | $20.16 | $20.16 | 290,633 | — | — |
| 2006-06-12 | $24.12 | $24.12 | 93,150 | — | — |
| 2006-06-09 | $24.90 | $24.90 | 152,733 | — | — |
| 2006-06-08 | $24.30 | $24.30 | 115,950 | — | — |
| 2006-06-07 | $24.60 | $24.60 | 64,450 | — | — |
| 2006-06-06 | $24.06 | $24.06 | 124,283 | — | — |
| 2006-06-05 | $25.44 | $25.44 | 80,283 | — | — |
| 2006-06-02 | $26.52 | $26.52 | 146,783 | — | — |
| 2006-06-01 | $24.90 | $24.90 | 59,717 | — | — |
| 2006-05-31 | $25.08 | $25.08 | 217,717 | — | — |
| 2006-05-30 | $23.94 | $23.94 | 137,400 | — | — |
| 2006-05-26 | $23.94 | $23.94 | 221,150 | — | — |
| 2006-05-25 | $22.68 | $22.68 | 190,550 | — | — |
| 2006-05-24 | $22.44 | $22.44 | 239,683 | — | — |
| 2006-05-23 | $24.00 | $24.00 | 152,950 | — | — |
| 2006-05-22 | $23.82 | $23.82 | 181,400 | — | — |
| 2006-05-19 | $24.90 | $24.90 | 755,383 | — | — |
| 2006-05-18 | $30.00 | $30.00 | 98,033 | — | — |
| 2006-05-17 | $31.44 | $31.44 | 160,567 | — | — |
| 2006-05-16 | $31.68 | $31.68 | 277,317 | — | — |
| 2006-05-15 | $34.38 | $34.38 | 305,800 | — | — |
| 2006-05-12 | $36.06 | $36.06 | 115,900 | — | — |
| 2006-05-11 | $36.60 | $36.60 | 124,500 | — | — |
| 2006-05-10 | $37.68 | $37.68 | 45,117 | — | — |
| 2006-05-09 | $38.22 | $38.22 | 74,700 | — | — |
| 2006-05-08 | $39.12 | $39.12 | 83,850 | — | — |
| 2006-05-05 | $38.82 | $38.82 | 110,067 | — | — |
| 2006-05-04 | $38.34 | $38.34 | 108,250 | — | — |
| 2006-05-03 | $36.90 | $36.90 | 53,150 | — | — |
| 2006-05-02 | $36.72 | $36.72 | 86,833 | — | — |
| 2006-05-01 | $35.94 | $35.94 | 73,200 | — | — |
| 2006-04-28 | $37.86 | $37.86 | 49,550 | — | — |
| 2006-04-27 | $37.86 | $37.86 | 45,183 | — | — |
| 2006-04-26 | $37.38 | $37.38 | 52,667 | — | — |
| 2006-04-25 | $38.04 | $38.04 | 80,650 | — | — |
| 2006-04-24 | $37.74 | $37.74 | 72,800 | — | — |
| 2006-04-21 | $38.40 | $38.40 | 61,450 | — | — |
| 2006-04-20 | $38.76 | $38.76 | 152,217 | — | — |
| 2006-04-19 | $37.68 | $37.68 | 152,167 | — | — |
| 2006-04-18 | $35.52 | $35.52 | 56,150 | — | — |
| 2006-04-17 | $34.80 | $34.80 | 54,633 | — | — |
| 2006-04-13 | $35.28 | $35.28 | 57,850 | — | — |
| 2006-04-12 | $34.86 | $34.86 | 79,917 | — | — |
| 2006-04-11 | $33.42 | $33.42 | 110,300 | — | — |
| 2006-04-10 | $34.56 | $34.56 | 96,167 | — | — |
| 2006-04-07 | $35.10 | $35.10 | 86,500 | — | — |
| 2006-04-06 | $36.90 | $36.90 | 145,133 | — | — |
| 2006-04-05 | $36.18 | $36.18 | 66,967 | — | — |
| 2006-04-04 | $35.94 | $35.94 | 462,050 | — | — |
| 2006-04-03 | $36.48 | $36.48 | 174,467 | — | — |
| 2006-03-31 | $36.90 | $36.90 | 147,300 | — | — |
| 2006-03-30 | $36.00 | $36.00 | 85,867 | — | — |
| 2006-03-29 | $35.10 | $35.10 | 58,983 | — | — |
| 2006-03-28 | $34.20 | $34.20 | 72,483 | — | — |
| 2006-03-27 | $35.64 | $35.64 | 282,833 | — | — |
| 2006-03-24 | $35.70 | $35.70 | 342,017 | — | — |
| 2006-03-23 | $33.36 | $33.36 | 45,383 | — | — |
| 2006-03-22 | $32.76 | $32.76 | 72,967 | — | — |
| 2006-03-21 | $33.12 | $33.12 | 330,167 | — | — |
| 2006-03-20 | $31.26 | $31.26 | 92,800 | — | — |
| 2006-03-17 | $30.90 | $30.90 | 37,733 | — | — |
| 2006-03-16 | $30.84 | $30.84 | 73,900 | — | — |
| 2006-03-15 | $31.26 | $31.26 | 68,033 | — | — |
| 2006-03-14 | $30.60 | $30.60 | 146,367 | — | — |
| 2006-03-13 | $29.34 | $29.34 | 81,483 | — | — |
| 2006-03-10 | $30.54 | $30.54 | 54,300 | — | — |
| 2006-03-09 | $30.30 | $30.30 | 163,833 | — | — |
| 2006-03-08 | $28.98 | $28.98 | 95,617 | — | — |
| 2006-03-07 | $29.34 | $29.34 | 124,083 | — | — |
| 2006-03-06 | $30.72 | $30.72 | 130,867 | — | — |
| 2006-03-03 | $31.38 | $31.38 | 118,617 | — | — |
| 2006-03-02 | $31.56 | $31.56 | 98,733 | — | — |
| 2006-03-01 | $31.20 | $31.20 | 147,100 | — | — |
| 2006-02-28 | $30.84 | $30.84 | 39,200 | — | — |
| 2006-02-27 | $30.72 | $30.72 | 70,067 | — | — |
| 2006-02-24 | $30.96 | $30.96 | 80,850 | — | — |
| 2006-02-23 | $30.72 | $30.72 | 87,767 | — | — |
| 2006-02-22 | $29.70 | $29.70 | 83,183 | — | — |
| 2006-02-21 | $30.48 | $30.48 | 100,033 | — | — |
| 2006-02-17 | $30.42 | $30.42 | 141,317 | — | — |
| 2006-02-16 | $29.64 | $29.64 | 124,467 | — | — |
| 2006-02-15 | $29.70 | $29.70 | 104,983 | — | — |
| 2006-02-14 | $29.70 | $29.70 | 366,433 | — | — |
| 2006-02-13 | $28.50 | $28.50 | 222,183 | — | — |
| 2006-02-10 | $26.94 | $26.94 | 103,133 | — | — |
| 2006-02-09 | $26.58 | $26.58 | 51,817 | — | — |
| 2006-02-08 | $26.94 | $26.94 | 115,100 | — | — |
| 2006-02-07 | $26.64 | $26.64 | 102,617 | — | — |
| 2006-02-06 | $26.58 | $26.58 | 221,267 | — | — |
| 2006-02-03 | $25.44 | $25.44 | 807,950 | — | — |
| 2006-02-02 | $24.42 | $24.42 | 114,100 | — | — |
| 2006-02-01 | $24.90 | $24.90 | 129,467 | — | — |
| 2006-01-31 | $24.90 | $24.90 | 108,533 | — | — |
| 2006-01-30 | $24.60 | $24.60 | 400,800 | — | — |
| 2006-01-27 | $22.86 | $22.86 | 61,717 | — | — |
| 2006-01-26 | $22.68 | $22.68 | 76,617 | — | — |
| 2006-01-25 | $20.64 | $20.64 | 40,367 | — | — |
| 2006-01-24 | $20.64 | $20.64 | 74,700 | — | — |
| 2006-01-23 | $21.54 | $21.54 | 47,900 | — | — |
| 2006-01-20 | $21.66 | $21.66 | 38,483 | — | — |
| 2006-01-19 | $21.36 | $21.36 | 41,117 | — | — |
| 2006-01-18 | $21.72 | $21.72 | 89,767 | — | — |
| 2006-01-17 | $21.90 | $21.90 | 38,233 | — | — |
| 2006-01-13 | $22.50 | $22.50 | 33,567 | — | — |
| 2006-01-12 | $21.84 | $21.84 | 53,417 | — | — |
| 2006-01-11 | $22.80 | $22.80 | 72,233 | — | — |
| 2006-01-10 | $22.14 | $22.14 | 53,750 | — | — |
| 2006-01-09 | $22.38 | $22.38 | 62,233 | — | — |
| 2006-01-06 | $22.50 | $22.50 | 59,700 | — | — |
| 2006-01-05 | $22.14 | $22.14 | 58,433 | — | — |
| 2006-01-04 | $21.78 | $21.78 | 48,867 | — | — |
| 2006-01-03 | $21.72 | $21.72 | 41,483 | — | — |