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
- 1990-03-26 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 | $27.00 | $37.72 | 37,400 | — | — |
| 2006-12-28 | $27.47 | $38.37 | 56,600 | — | — |
| 2006-12-27 | $27.59 | $38.55 | 25,800 | — | — |
| 2006-12-26 | $26.99 | $37.58 | 110,800 | — | — |
| 2006-12-22 | $26.78 | $37.28 | 39,200 | — | — |
| 2006-12-21 | $26.21 | $36.50 | 32,000 | — | — |
| 2006-12-20 | $26.09 | $36.33 | 9,000 | — | — |
| 2006-12-19 | $25.86 | $36.01 | 31,000 | — | — |
| 2006-12-18 | $26.12 | $36.37 | 24,200 | — | — |
| 2006-12-15 | $26.34 | $36.69 | 73,600 | — | — |
| 2006-12-14 | $26.16 | $36.43 | 37,800 | — | — |
| 2006-12-13 | $26.04 | $36.26 | 34,800 | — | — |
| 2006-12-12 | $25.88 | $36.04 | 47,200 | — | — |
| 2006-12-11 | $26.24 | $36.54 | 79,400 | — | — |
| 2006-12-08 | $26.83 | $37.36 | 61,400 | — | — |
| 2006-12-07 | $26.98 | $37.56 | 11,200 | — | — |
| 2006-12-06 | $27.00 | $37.60 | 11,800 | — | — |
| 2006-12-05 | $26.86 | $37.40 | 62,400 | — | — |
| 2006-12-04 | $26.98 | $37.56 | 28,400 | — | — |
| 2006-12-01 | $26.25 | $36.55 | 26,000 | — | — |
| 2006-11-30 | $26.64 | $37.09 | 37,000 | — | — |
| 2006-11-29 | $26.17 | $36.43 | 29,000 | — | — |
| 2006-11-28 | $25.55 | $35.58 | 66,600 | — | — |
| 2006-11-27 | $25.21 | $35.10 | 35,600 | — | — |
| 2006-11-24 | $26.28 | $36.59 | 3,800 | — | — |
| 2006-11-22 | $26.33 | $36.66 | 22,600 | — | — |
| 2006-11-21 | $26.68 | $37.15 | 23,000 | — | — |
| 2006-11-20 | $26.56 | $36.98 | 21,600 | — | — |
| 2006-11-17 | $26.45 | $36.83 | 25,200 | — | — |
| 2006-11-16 | $26.56 | $36.98 | 36,600 | — | — |
| 2006-11-15 | $26.40 | $36.76 | 79,800 | — | — |
| 2006-11-14 | $25.84 | $35.98 | 39,800 | — | — |
| 2006-11-13 | $24.69 | $34.38 | 40,000 | — | — |
| 2006-11-10 | $24.78 | $34.51 | 21,400 | — | — |
| 2006-11-09 | $24.31 | $33.84 | 23,400 | — | — |
| 2006-11-08 | $24.97 | $34.77 | 16,200 | — | — |
| 2006-11-07 | $24.59 | $34.24 | 17,400 | — | — |
| 2006-11-06 | $24.64 | $34.31 | 28,400 | — | — |
| 2006-11-03 | $24.19 | $33.68 | 79,800 | — | — |
| 2006-11-02 | $23.89 | $33.26 | 47,000 | — | — |
| 2006-11-01 | $24.29 | $33.82 | 38,800 | — | — |
| 2006-10-31 | $24.88 | $34.64 | 72,800 | — | — |
| 2006-10-30 | $25.35 | $35.30 | 16,200 | — | — |
| 2006-10-27 | $24.97 | $34.77 | 20,000 | — | — |
| 2006-10-26 | $25.25 | $35.16 | 23,400 | — | — |
| 2006-10-25 | $24.79 | $34.52 | 23,400 | — | — |
| 2006-10-24 | $24.73 | $34.44 | 23,800 | — | — |
| 2006-10-23 | $24.50 | $34.12 | 24,800 | — | — |
| 2006-10-20 | $24.62 | $34.28 | 40,800 | — | — |
| 2006-10-19 | $24.36 | $33.92 | 48,000 | — | — |
| 2006-10-18 | $24.33 | $33.89 | 114,000 | — | — |
| 2006-10-17 | $25.05 | $34.88 | 62,600 | — | — |
| 2006-10-16 | $25.50 | $35.51 | 33,800 | — | — |
| 2006-10-13 | $24.96 | $34.75 | 34,800 | — | — |
| 2006-10-12 | $24.49 | $34.10 | 28,800 | — | — |
| 2006-10-11 | $24.14 | $33.61 | 33,600 | — | — |
| 2006-10-10 | $24.18 | $33.67 | 32,800 | — | — |
| 2006-10-09 | $24.17 | $33.66 | 48,600 | — | — |
| 2006-10-06 | $23.74 | $33.05 | 31,600 | — | — |
| 2006-10-05 | $23.82 | $33.17 | 50,000 | — | — |
| 2006-10-04 | $23.31 | $32.45 | 80,000 | — | — |
| 2006-10-03 | $23.08 | $32.13 | 54,200 | — | — |
| 2006-10-02 | $23.05 | $32.10 | 38,600 | — | — |
| 2006-09-29 | $23.36 | $32.53 | 21,200 | — | — |
| 2006-09-28 | $23.97 | $33.37 | 48,400 | — | — |
| 2006-09-27 | $23.76 | $33.09 | 23,000 | — | — |
| 2006-09-26 | $24.11 | $33.44 | 57,000 | — | — |
| 2006-09-25 | $24.01 | $33.32 | 49,800 | — | — |
| 2006-09-22 | $23.77 | $32.98 | 24,000 | — | — |
| 2006-09-21 | $23.87 | $33.11 | 45,200 | — | — |
| 2006-09-20 | $23.71 | $32.89 | 44,600 | — | — |
| 2006-09-19 | $23.41 | $32.48 | 15,400 | — | — |
| 2006-09-18 | $23.67 | $32.84 | 125,200 | — | — |
| 2006-09-15 | $23.46 | $32.54 | 100,800 | — | — |
| 2006-09-14 | $23.62 | $32.77 | 57,200 | — | — |
| 2006-09-13 | $23.58 | $32.71 | 121,000 | — | — |
| 2006-09-12 | $23.62 | $32.76 | 21,600 | — | — |
| 2006-09-11 | $23.59 | $32.73 | 14,600 | — | — |
| 2006-09-08 | $23.58 | $32.71 | 27,800 | — | — |
| 2006-09-07 | $23.61 | $32.75 | 33,600 | — | — |
| 2006-09-06 | $23.47 | $32.56 | 22,200 | — | — |
| 2006-09-05 | $23.77 | $32.98 | 46,000 | — | — |
| 2006-09-01 | $23.31 | $32.33 | 49,000 | — | — |
| 2006-08-31 | $23.68 | $32.86 | 37,000 | — | — |
| 2006-08-30 | $24.13 | $33.47 | 22,400 | — | — |
| 2006-08-29 | $24.12 | $33.46 | 36,000 | — | — |
| 2006-08-28 | $23.87 | $33.11 | 47,800 | — | — |
| 2006-08-25 | $23.66 | $32.82 | 19,600 | — | — |
| 2006-08-24 | $23.40 | $32.46 | 21,400 | — | — |
| 2006-08-23 | $23.47 | $32.56 | 16,000 | — | — |
| 2006-08-22 | $23.92 | $33.19 | 64,800 | — | — |
| 2006-08-21 | $23.75 | $32.95 | 23,000 | — | — |
| 2006-08-18 | $23.97 | $33.25 | 27,800 | — | — |
| 2006-08-17 | $23.63 | $32.78 | 43,400 | — | — |
| 2006-08-16 | $23.72 | $32.90 | 65,800 | — | — |
| 2006-08-15 | $23.51 | $32.62 | 52,800 | — | — |
| 2006-08-14 | $23.15 | $32.12 | 107,400 | — | — |
| 2006-08-11 | $23.07 | $32.00 | 21,400 | — | — |
| 2006-08-10 | $23.40 | $32.46 | 58,000 | — | — |
| 2006-08-09 | $23.17 | $32.15 | 24,200 | — | — |
| 2006-08-08 | $23.55 | $32.67 | 29,200 | — | — |
| 2006-08-07 | $24.23 | $33.61 | 17,400 | — | — |
| 2006-08-04 | $24.16 | $33.51 | 64,400 | — | — |
| 2006-08-03 | $23.96 | $33.24 | 78,200 | — | — |
| 2006-08-02 | $23.87 | $33.11 | 65,400 | — | — |
| 2006-08-01 | $24.09 | $33.42 | 68,400 | — | — |
| 2006-07-31 | $23.82 | $33.05 | 76,800 | — | — |
| 2006-07-28 | $23.97 | $33.25 | 18,200 | — | — |
| 2006-07-27 | $23.51 | $32.62 | 45,000 | — | — |
| 2006-07-26 | $23.45 | $32.53 | 116,400 | — | — |
| 2006-07-25 | $23.50 | $32.60 | 89,000 | — | — |
| 2006-07-24 | $22.71 | $31.51 | 73,800 | — | — |
| 2006-07-21 | $21.90 | $30.38 | 24,800 | — | — |
| 2006-07-20 | $21.67 | $30.07 | 64,200 | — | — |
| 2006-07-19 | $22.21 | $30.81 | 42,800 | — | — |
| 2006-07-18 | $21.42 | $29.72 | 36,400 | — | — |
| 2006-07-17 | $20.95 | $29.06 | 29,400 | — | — |
| 2006-07-14 | $21.13 | $29.20 | 47,800 | — | — |
| 2006-07-13 | $21.11 | $29.17 | 29,800 | — | — |
| 2006-07-12 | $21.48 | $29.68 | 57,800 | — | — |
| 2006-07-11 | $22.19 | $30.67 | 55,200 | — | — |
| 2006-07-10 | $21.58 | $29.82 | 46,800 | — | — |
| 2006-07-07 | $21.49 | $29.69 | 24,400 | — | — |
| 2006-07-06 | $21.90 | $30.26 | 27,000 | — | — |
| 2006-07-05 | $22.14 | $30.59 | 62,600 | — | — |
| 2006-07-03 | $21.83 | $30.16 | 58,400 | — | — |
| 2006-06-30 | $22.38 | $30.92 | 204,200 | — | — |
| 2006-06-29 | $21.51 | $29.73 | 69,600 | — | — |
| 2006-06-28 | $21.07 | $29.12 | 36,800 | — | — |
| 2006-06-27 | $21.12 | $29.18 | 42,000 | — | — |
| 2006-06-26 | $21.46 | $29.66 | 65,200 | — | — |
| 2006-06-23 | $21.30 | $29.44 | 18,200 | — | — |
| 2006-06-22 | $21.43 | $29.62 | 33,200 | — | — |
| 2006-06-21 | $21.49 | $29.69 | 44,800 | — | — |
| 2006-06-20 | $21.33 | $29.48 | 66,200 | — | — |
| 2006-06-19 | $21.96 | $30.34 | 64,400 | — | — |
| 2006-06-16 | $22.84 | $31.57 | 206,600 | — | — |
| 2006-06-15 | $23.21 | $32.08 | 39,200 | — | — |
| 2006-06-14 | $22.51 | $31.12 | 34,800 | — | — |
| 2006-06-13 | $22.76 | $31.46 | 45,400 | — | — |
| 2006-06-12 | $22.55 | $31.16 | 36,000 | — | — |
| 2006-06-09 | $22.83 | $31.55 | 39,600 | — | — |
| 2006-06-08 | $23.09 | $31.92 | 64,200 | — | — |
| 2006-06-07 | $22.64 | $31.29 | 53,400 | — | — |
| 2006-06-06 | $22.25 | $30.74 | 25,200 | — | — |
| 2006-06-05 | $22.14 | $30.60 | 70,200 | — | — |
| 2006-06-02 | $23.20 | $32.06 | 29,200 | — | — |
| 2006-06-01 | $23.01 | $31.81 | 48,800 | — | — |
| 2006-05-31 | $22.38 | $30.92 | 54,000 | — | — |
| 2006-05-30 | $22.12 | $30.57 | 22,800 | — | — |
| 2006-05-26 | $22.75 | $31.45 | 10,000 | — | — |
| 2006-05-25 | $22.70 | $31.37 | 23,400 | — | — |
| 2006-05-24 | $22.26 | $30.77 | 34,600 | — | — |
| 2006-05-23 | $21.95 | $30.34 | 28,200 | — | — |
| 2006-05-22 | $22.05 | $30.47 | 49,200 | — | — |
| 2006-05-19 | $22.27 | $30.78 | 72,000 | — | — |
| 2006-05-18 | $21.88 | $30.24 | 33,800 | — | — |
| 2006-05-17 | $22.30 | $30.82 | 80,200 | — | — |
| 2006-05-16 | $22.24 | $30.74 | 62,000 | — | — |
| 2006-05-15 | $21.52 | $29.74 | 42,400 | — | — |
| 2006-05-12 | $21.75 | $30.07 | 41,200 | — | — |
| 2006-05-11 | $21.62 | $29.88 | 113,800 | — | — |
| 2006-05-10 | $22.63 | $31.27 | 88,600 | — | — |
| 2006-05-09 | $22.34 | $30.87 | 47,800 | — | — |
| 2006-05-08 | $22.20 | $30.67 | 118,800 | — | — |
| 2006-05-05 | $21.81 | $30.14 | 84,600 | — | — |
| 2006-05-04 | $21.91 | $30.28 | 107,600 | — | — |
| 2006-05-03 | $21.96 | $30.34 | 51,000 | — | — |
| 2006-05-02 | $21.84 | $30.18 | 11,400 | — | — |
| 2006-05-01 | $21.66 | $29.93 | 76,400 | — | — |
| 2006-04-28 | $21.75 | $30.06 | 62,000 | — | — |
| 2006-04-27 | $22.05 | $30.47 | 154,000 | — | — |
| 2006-04-26 | $21.78 | $30.10 | 51,000 | — | — |
| 2006-04-25 | $21.95 | $30.33 | 51,400 | — | — |
| 2006-04-24 | $21.80 | $30.13 | 120,600 | — | — |
| 2006-04-21 | $22.21 | $30.70 | 50,600 | — | — |
| 2006-04-20 | $22.03 | $30.44 | 78,800 | — | — |
| 2006-04-19 | $22.40 | $30.96 | 114,800 | — | — |
| 2006-04-18 | $22.08 | $30.51 | 73,800 | — | — |
| 2006-04-17 | $21.54 | $29.76 | 37,600 | — | — |
| 2006-04-13 | $21.50 | $29.71 | 50,000 | — | — |
| 2006-04-12 | $21.57 | $29.81 | 88,400 | — | — |
| 2006-04-11 | $21.04 | $29.08 | 17,400 | — | — |
| 2006-04-10 | $21.42 | $29.60 | 92,200 | — | — |
| 2006-04-07 | $21.36 | $29.52 | 39,400 | — | — |
| 2006-04-06 | $21.83 | $30.18 | 125,200 | — | — |
| 2006-04-05 | $21.68 | $29.97 | 82,600 | — | — |
| 2006-04-04 | $21.67 | $29.94 | 53,000 | — | — |
| 2006-04-03 | $21.54 | $29.76 | 65,400 | — | — |
| 2006-03-31 | $21.80 | $30.13 | 58,800 | — | — |
| 2006-03-30 | $21.89 | $30.25 | 20,000 | — | — |
| 2006-03-29 | $21.89 | $30.25 | 45,400 | — | — |
| 2006-03-28 | $21.74 | $29.93 | 56,400 | — | — |
| 2006-03-27 | $21.87 | $30.11 | 30,400 | — | — |
| 2006-03-24 | $21.88 | $30.12 | 32,000 | — | — |
| 2006-03-23 | $21.82 | $30.04 | 12,000 | — | — |
| 2006-03-22 | $21.74 | $29.93 | 31,800 | — | — |
| 2006-03-21 | $21.56 | $29.68 | 36,400 | — | — |
| 2006-03-20 | $21.83 | $30.05 | 66,200 | — | — |
| 2006-03-17 | $22.00 | $30.29 | 124,000 | — | — |
| 2006-03-16 | $21.63 | $29.78 | 30,200 | — | — |
| 2006-03-15 | $21.28 | $29.29 | 107,400 | — | — |
| 2006-03-14 | $21.25 | $29.26 | 48,800 | — | — |
| 2006-03-13 | $21.08 | $29.02 | 47,800 | — | — |
| 2006-03-10 | $20.66 | $28.44 | 13,600 | — | — |
| 2006-03-09 | $20.29 | $27.93 | 16,400 | — | — |
| 2006-03-08 | $20.45 | $28.15 | 43,400 | — | — |
| 2006-03-07 | $19.98 | $27.50 | 44,000 | — | — |
| 2006-03-06 | $20.18 | $27.79 | 34,200 | — | — |
| 2006-03-03 | $20.40 | $28.08 | 27,400 | — | — |
| 2006-03-02 | $20.82 | $28.66 | 57,200 | — | — |
| 2006-03-01 | $21.25 | $29.26 | 30,000 | — | — |
| 2006-02-28 | $21.15 | $29.12 | 22,400 | — | — |
| 2006-02-27 | $21.33 | $29.37 | 24,000 | — | — |
| 2006-02-24 | $21.25 | $29.26 | 10,400 | — | — |
| 2006-02-23 | $21.29 | $29.31 | 13,200 | — | — |
| 2006-02-22 | $21.42 | $29.50 | 60,000 | — | — |
| 2006-02-21 | $21.11 | $29.06 | 37,600 | — | — |
| 2006-02-17 | $21.21 | $29.20 | 30,000 | — | — |
| 2006-02-16 | $21.12 | $29.08 | 84,000 | — | — |
| 2006-02-15 | $21.25 | $29.26 | 53,600 | — | — |
| 2006-02-14 | $21.04 | $28.97 | 49,600 | — | — |
| 2006-02-13 | $20.85 | $28.71 | 43,600 | — | — |
| 2006-02-10 | $20.86 | $28.73 | 19,200 | — | — |
| 2006-02-09 | $20.86 | $28.72 | 40,000 | — | — |
| 2006-02-08 | $20.70 | $28.51 | 22,000 | — | — |
| 2006-02-07 | $20.79 | $28.62 | 157,200 | — | — |
| 2006-02-06 | $20.78 | $28.61 | 45,600 | — | — |
| 2006-02-03 | $20.75 | $28.57 | 46,000 | — | — |
| 2006-02-02 | $20.77 | $28.60 | 24,000 | — | — |
| 2006-02-01 | $20.84 | $28.70 | 31,600 | — | — |
| 2006-01-31 | $20.79 | $28.63 | 150,800 | — | — |
| 2006-01-30 | $20.94 | $28.83 | 38,800 | — | — |
| 2006-01-27 | $20.98 | $28.88 | 202,000 | — | — |
| 2006-01-26 | $20.88 | $28.74 | 26,800 | — | — |
| 2006-01-25 | $20.81 | $28.66 | 12,000 | — | — |
| 2006-01-24 | $20.71 | $28.51 | 12,400 | — | — |
| 2006-01-23 | $20.15 | $27.75 | 3,600 | — | — |
| 2006-01-20 | $20.13 | $27.72 | 10,400 | — | — |
| 2006-01-19 | $20.21 | $27.83 | 16,000 | — | — |
| 2006-01-18 | $20.13 | $27.72 | 7,200 | — | — |
| 2006-01-17 | $20.07 | $27.64 | 31,200 | — | — |
| 2006-01-13 | $20.33 | $27.99 | 4,800 | — | — |
| 2006-01-12 | $20.09 | $27.66 | 6,000 | — | — |
| 2006-01-11 | $20.28 | $27.92 | 37,600 | — | — |
| 2006-01-10 | $20.30 | $27.95 | 7,600 | — | — |
| 2006-01-09 | $20.22 | $27.85 | 31,600 | — | — |
| 2006-01-06 | $20.11 | $27.69 | 15,200 | — | — |
| 2006-01-05 | $20.03 | $27.57 | 14,800 | — | — |
| 2006-01-04 | $20.29 | $27.94 | 23,200 | — | — |
| 2006-01-03 | $19.88 | $27.37 | 30,400 | — | — |